Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.64 | 10.64 | 10.64 | 10.64 | 403 | +0.00(+0.02%) |
Jul 30, 2014 | 10.60 | 10.64 | 10.51 | 10.64 | 6,187 | +0.13(+1.20%) |
Jul 29, 2014 | 10.51 | 10.68 | 10.51 | 10.51 | 692 | -0.13(-1.27%) |
Jul 28, 2014 | 10.59 | 10.68 | 10.59 | 10.65 | 7,647 | +0.13(+1.28%) |
Jul 25, 2014 | 10.51 | 10.52 | 10.43 | 10.51 | 6,638 | +0.03(+0.25%) |
Jul 24, 2014 | 10.55 | 10.55 | 10.47 | 10.49 | 12,300 | -0.18(-1.66%) |
Jul 23, 2014 | 10.60 | 10.66 | 10.59 | 10.66 | 973 | +0.11(+1.04%) |
Jul 21, 2014 | 10.53 | 10.55 | 10.55 | 10.55 | 22 | +0.03(+0.24%) |
Jul 18, 2014 | 10.51 | 10.72 | 10.51 | 10.53 | 1,249 | +0.02(+0.16%) |
Jul 17, 2014 | 10.61 | 10.61 | 10.51 | 10.51 | 3,028 | -0.04(-0.40%) |
Jul 16, 2014 | 10.56 | 10.68 | 10.54 | 10.55 | 2,497 | +0.00(+0.00%) |
Jul 15, 2014 | 10.52 | 10.62 | 10.52 | 10.55 | 2,876 | +0.03(+0.24%) |
Jul 14, 2014 | 10.55 | 10.55 | 10.52 | 10.53 | 2,328 | -0.03(-0.32%) |
Jul 11, 2014 | 10.33 | 10.56 | 10.33 | 10.56 | 2,518 | +0.10(+0.96%) |
Jul 10, 2014 | 10.64 | 10.64 | 10.46 | 10.46 | 563 | -0.09(-0.88%) |
Jul 09, 2014 | 10.60 | 10.76 | 10.55 | 10.55 | 4,311 | -0.18(-1.65%) |
Jul 08, 2014 | 10.51 | 10.74 | 10.51 | 10.73 | 560 | +0.22(+2.08%) |
Jul 07, 2014 | 10.51 | 10.51 | 10.51 | 10.51 | 293 | +0.19(+1.80%) |
Jul 03, 2014 | 10.19 | 10.33 | 10.33 | 10.33 | 356 | -0.19(-1.76%) |
Jul 02, 2014 | 10.51 | 10.67 | 10.51 | 10.51 | 1,829 | -0.12(-1.11%) |
Jul 01, 2014 | 10.46 | 10.63 | 10.39 | 10.63 | 7,452 | +0.16(+1.53%) |
Jun 30, 2014 | 10.54 | 10.55 | 10.46 | 10.47 | 3,822 | -0.08(-0.79%) |
Jun 27, 2014 | 10.53 | 10.59 | 10.53 | 10.55 | 7,761 | +0.01(+0.08%) |
Jun 26, 2014 | 10.51 | 10.55 | 10.47 | 10.55 | 2,018 | +0.07(+0.64%) |
Jun 25, 2014 | 10.39 | 10.48 | 10.39 | 10.48 | 2,762 | +0.00(+0.00%) |
Jun 24, 2014 | 10.55 | 10.55 | 10.48 | 10.48 | 470 | +0.01(+0.08%) |
Jun 23, 2014 | 10.47 | 10.48 | 10.47 | 10.47 | 1,590 | +0.04(+0.40%) |
Jun 20, 2014 | 10.47 | 10.55 | 10.43 | 10.43 | 6,703 | -0.04(-0.40%) |
Jun 19, 2014 | 10.47 | 10.47 | 10.46 | 10.47 | 7,999 | +0.01(+0.08%) |
Jun 18, 2014 | 10.47 | 10.47 | 10.43 | 10.46 | 3,437 | +0.00(+0.00%) |
Jun 17, 2014 | 10.47 | 10.47 | 10.43 | 10.46 | 2,214 | -0.01(-0.08%) |
Jun 16, 2014 | 10.26 | 10.48 | 10.26 | 10.47 | 3,185 | +0.05(+0.48%) |
Jun 13, 2014 | 10.46 | 10.46 | 10.19 | 10.42 | 2,115 | -0.13(-1.19%) |
Jun 12, 2014 | 10.86 | 10.86 | 10.55 | 10.55 | 3,962 | -0.22(-2.02%) |
Jun 11, 2014 | 10.59 | 10.76 | 10.59 | 10.76 | 1,061 | +0.09(+0.86%) |
Jun 10, 2014 | 10.73 | 10.68 | 10.59 | 10.67 | 25,206 | -0.01(-0.08%) |
Jun 06, 2014 | 10.68 | 10.68 | 10.68 | 10.68 | 158 | +0.08(+0.71%) |
Jun 05, 2014 | 10.47 | 10.67 | 10.47 | 10.60 | 12,254 | +0.10(+0.97%) |
Jun 04, 2014 | 10.47 | 10.50 | 10.47 | 10.50 | 2,821 | +0.01(+0.09%) |
Jun 03, 2014 | 10.47 | 10.49 | 10.47 | 10.49 | 1,754 | +0.01(+0.06%) |
Jun 02, 2014 | 10.47 | 10.49 | 10.47 | 10.49 | 1,228 | -0.03(-0.24%) |
May 30, 2014 | 10.51 | 10.51 | 10.51 | 10.51 | 1,614 | +0.02(+0.16%) |
May 28, 2014 | 10.50 | 10.50 | 10.50 | 10.50 | 77 | -0.04(-0.40%) |
May 27, 2014 | 10.51 | 10.54 | 10.51 | 10.54 | 3,388 | +0.03(+0.24%) |
May 22, 2014 | 10.53 | 10.51 | 10.51 | 10.51 | 8,356 | -0.04(-0.40%) |
May 21, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 18,014 | +0.08(+0.72%) |
May 20, 2014 | 10.48 | 10.48 | 10.48 | 10.48 | 245 | +0.01(+0.08%) |
May 19, 2014 | 10.48 | 10.48 | 10.47 | 10.47 | 598 | -0.01(-0.07%) |
May 16, 2014 | 10.48 | 10.48 | 10.47 | 10.48 | 3,080 | -0.00(-0.01%) |
May 15, 2014 | 10.47 | 10.54 | 10.47 | 10.48 | 1,206 | -0.02(-0.16%) |
May 14, 2014 | 10.47 | 10.54 | 10.47 | 10.50 | 2,631 | -0.05(-0.48%) |
May 13, 2014 | 10.50 | 10.55 | 10.47 | 10.55 | 3,372 | +0.08(+0.72%) |
May 12, 2014 | 10.47 | 10.47 | 10.47 | 10.47 | 472 | +0.00(+0.00%) |
May 09, 2014 | 10.47 | 10.47 | 10.47 | 10.47 | 8,522 | -0.04(-0.40%) |
May 08, 2014 | 10.47 | 10.55 | 10.43 | 10.51 | 9,264 | +0.03(+0.32%) |
May 07, 2014 | 10.47 | 10.48 | 10.43 | 10.48 | 10,755 | +0.01(+0.08%) |
May 06, 2014 | 10.50 | 10.51 | 10.47 | 10.47 | 1,600 | +0.00(+0.00%) |
May 05, 2014 | 10.51 | 10.51 | 10.43 | 10.47 | 3,111 | -0.05(-0.48%) |
May 02, 2014 | 10.43 | 10.57 | 10.43 | 10.52 | 5,306 | +0.09(+0.88%) |