Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.42 | 10.58 | 10.38 | 10.58 | 7,031 | +0.04(+0.38%) |
Jul 30, 2014 | 10.46 | 10.57 | 10.36 | 10.54 | 3,940 | +0.14(+1.35%) |
Jul 29, 2014 | 10.28 | 10.44 | 10.28 | 10.40 | 3,564 | +0.11(+1.07%) |
Jul 28, 2014 | 10.30 | 10.31 | 10.29 | 10.29 | 2,163 | +0.05(+0.49%) |
Jul 25, 2014 | 10.26 | 10.26 | 10.24 | 10.24 | 992 | +0.00(+0.00%) |
Jul 24, 2014 | 10.35 | 10.35 | 10.24 | 10.24 | 14,716 | -0.06(-0.58%) |
Jul 23, 2014 | 10.25 | 10.30 | 10.25 | 10.30 | 13,905 | +0.06(+0.59%) |
Jul 22, 2014 | 10.45 | 10.45 | 10.24 | 10.24 | 28,843 | -0.17(-1.63%) |
Jul 21, 2014 | 10.50 | 10.60 | 10.41 | 10.41 | 19,473 | -0.19(-1.79%) |
Jul 18, 2014 | 10.65 | 10.65 | 10.60 | 10.60 | 8,800 | -0.12(-1.12%) |
Jul 17, 2014 | 10.72 | 10.97 | 10.65 | 10.72 | 22,548 | +0.04(+0.37%) |
Jul 16, 2014 | 10.60 | 10.68 | 10.60 | 10.68 | 2,224 | +0.05(+0.47%) |
Jul 15, 2014 | 10.45 | 10.63 | 10.45 | 10.63 | 4,900 | +0.18(+1.72%) |
Jul 14, 2014 | 10.25 | 10.52 | 10.25 | 10.45 | 7,418 | +0.15(+1.46%) |
Jul 11, 2014 | 10.29 | 10.30 | 10.20 | 10.30 | 7,600 | +0.05(+0.49%) |
Jul 10, 2014 | 10.28 | 10.29 | 10.20 | 10.25 | 6,381 | +0.05(+0.49%) |
Jul 09, 2014 | 10.30 | 10.30 | 10.20 | 10.20 | 11,505 | -0.10(-0.97%) |
Jul 08, 2014 | 10.30 | 10.35 | 10.30 | 10.30 | 4,030 | -0.05(-0.48%) |
Jul 07, 2014 | 10.37 | 10.40 | 10.35 | 10.35 | 5,097 | -0.13(-1.24%) |
Jul 04, 2014 | 10.44 | 10.49 | 10.30 | 10.48 | 18,665 | -0.14(-1.32%) |
Jul 03, 2014 | 10.30 | 10.62 | 10.30 | 10.62 | 7,105 | +0.27(+2.61%) |
Jul 02, 2014 | 10.32 | 10.35 | 10.25 | 10.35 | 13,019 | +0.05(+0.49%) |
Jun 30, 2014 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
Jun 27, 2014 | 10.31 | 10.33 | 10.27 | 10.30 | 1,850 | +0.04(+0.39%) |
Jun 26, 2014 | 10.43 | 10.46 | 10.26 | 10.26 | 15,591 | -0.21(-2.01%) |
Jun 25, 2014 | 10.36 | 10.47 | 10.35 | 10.47 | 3,678 | +0.03(+0.29%) |
Jun 24, 2014 | 10.45 | 10.45 | 10.35 | 10.44 | 15,387 | +0.03(+0.29%) |
Jun 23, 2014 | 10.48 | 10.56 | 10.41 | 10.41 | 5,362 | -0.04(-0.38%) |
Jun 20, 2014 | 10.44 | 10.62 | 10.40 | 10.45 | 16,361 | +0.16(+1.55%) |
Jun 19, 2014 | 10.29 | 10.29 | 10.16 | 10.29 | 20,112 | +0.08(+0.78%) |
Jun 18, 2014 | 10.28 | 10.36 | 10.21 | 10.21 | 21,121 | -0.07(-0.68%) |
Jun 17, 2014 | 10.27 | 10.28 | 10.15 | 10.28 | 12,100 | +0.08(+0.78%) |
Jun 16, 2014 | 10.35 | 10.35 | 10.13 | 10.20 | 13,075 | -0.06(-0.58%) |
Jun 13, 2014 | 10.26 | 10.26 | 10.26 | 10.26 | 3,830 | +0.12(+1.18%) |
Jun 12, 2014 | 10.13 | 10.23 | 10.13 | 10.14 | 10,574 | -0.05(-0.49%) |
Jun 11, 2014 | 10.27 | 10.28 | 10.19 | 10.19 | 20,750 | -0.11(-1.07%) |
Jun 10, 2014 | 10.36 | 10.40 | 10.29 | 10.30 | 3,577 | -0.09(-0.87%) |
Jun 06, 2014 | 10.43 | 10.46 | 10.30 | 10.39 | 15,111 | -0.01(-0.10%) |
Jun 05, 2014 | 10.33 | 10.40 | 10.26 | 10.40 | 9,029 | +0.07(+0.68%) |
Jun 04, 2014 | 10.35 | 10.35 | 10.20 | 10.33 | 16,705 | -0.02(-0.19%) |
Jun 03, 2014 | 10.30 | 10.35 | 10.24 | 10.35 | 12,369 | +0.05(+0.49%) |
Jun 02, 2014 | 10.25 | 10.30 | 10.25 | 10.30 | 14,990 | +0.05(+0.49%) |
May 30, 2014 | 10.22 | 10.32 | 10.22 | 10.25 | 8,990 | -0.01(-0.10%) |
May 29, 2014 | 10.21 | 10.26 | 10.10 | 10.26 | 13,215 | +0.06(+0.59%) |
May 28, 2014 | 10.27 | 10.51 | 10.20 | 10.20 | 13,828 | -0.02(-0.20%) |
May 27, 2014 | 10.32 | 10.32 | 10.20 | 10.22 | 47,595 | -0.08(-0.78%) |
May 26, 2014 | 10.15 | 10.33 | 10.11 | 10.30 | 15,043 | +0.20(+1.98%) |
May 23, 2014 | 10.07 | 10.13 | 10.07 | 10.10 | 35,367 | +0.10(+1.00%) |
May 22, 2014 | 10.07 | 10.07 | 10.00 | 10.00 | 12,135 | -0.05(-0.50%) |
May 21, 2014 | 10.11 | 10.13 | 10.05 | 10.05 | 38,798 | -0.03(-0.30%) |
May 20, 2014 | 10.15 | 10.15 | 10.08 | 10.08 | 6,590 | -0.07(-0.69%) |
May 16, 2014 | 10.15 | 10.15 | 10.15 | 0 | +0.07(+0.69%) | |
May 15, 2014 | 10.13 | 10.14 | 10.08 | 10.08 | 5,706 | -0.07(-0.69%) |
May 14, 2014 | 10.14 | 10.15 | 10.13 | 10.15 | 8,417 | +0.00(+0.00%) |
May 13, 2014 | 10.16 | 10.16 | 10.03 | 10.15 | 36,400 | -0.05(-0.49%) |
May 12, 2014 | 10.22 | 10.22 | 10.17 | 10.20 | 11,619 | +0.00(+0.00%) |
May 09, 2014 | 10.10 | 10.26 | 10.10 | 10.20 | 9,495 | +0.08(+0.79%) |
May 08, 2014 | 10.04 | 10.14 | 10.04 | 10.12 | 9,950 | +0.07(+0.70%) |
May 07, 2014 | 10.12 | 10.24 | 10.05 | 10.05 | 27,190 | -0.02(-0.20%) |
May 06, 2014 | 10.07 | 10.14 | 10.02 | 10.07 | 8,462 | +0.07(+0.70%) |
May 05, 2014 | 10.06 | 10.06 | 10.00 | 10.00 | 3,582 | -0.05(-0.50%) |
May 02, 2014 | 10.02 | 10.11 | 10.02 | 10.05 | 13,378 | +0.09(+0.90%) |