Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.00 | 11.00 | 10.64 | 10.70 | 211,707 | -0.32(-2.90%) |
Jul 30, 2014 | 11.08 | 11.12 | 10.95 | 11.02 | 131,298 | -0.02(-0.19%) |
Jul 29, 2014 | 11.03 | 11.06 | 11.01 | 11.05 | 133,293 | +0.03(+0.29%) |
Jul 28, 2014 | 11.16 | 11.16 | 10.98 | 11.01 | 187,652 | -0.12(-1.08%) |
Jul 25, 2014 | 11.20 | 11.21 | 11.11 | 11.13 | 196,608 | -0.06(-0.52%) |
Jul 24, 2014 | 11.14 | 11.19 | 11.09 | 11.19 | 192,977 | +0.06(+0.57%) |
Jul 23, 2014 | 11.14 | 11.21 | 11.09 | 11.13 | 272,809 | +0.02(+0.19%) |
Jul 22, 2014 | 11.16 | 11.17 | 11.08 | 11.11 | 310,475 | +0.01(+0.05%) |
Jul 21, 2014 | 11.10 | 11.15 | 11.07 | 11.10 | 245,167 | +0.02(+0.19%) |
Jul 18, 2014 | 11.09 | 11.10 | 11.00 | 11.08 | 157,430 | +0.02(+0.19%) |
Jul 17, 2014 | 11.06 | 11.10 | 11.00 | 11.06 | 168,669 | +0.02(+0.19%) |
Jul 16, 2014 | 11.02 | 11.07 | 10.99 | 11.04 | 199,381 | +0.08(+0.72%) |
Jul 15, 2014 | 11.06 | 11.08 | 10.92 | 10.96 | 270,840 | -0.07(-0.62%) |
Jul 14, 2014 | 11.03 | 11.11 | 10.98 | 11.03 | 159,425 | +0.05(+0.43%) |
Jul 11, 2014 | 10.86 | 10.99 | 10.85 | 10.98 | 144,974 | +0.08(+0.77%) |
Jul 10, 2014 | 11.01 | 11.01 | 10.86 | 10.90 | 286,392 | -0.14(-1.24%) |
Jul 09, 2014 | 10.99 | 11.05 | 10.95 | 11.03 | 225,757 | +0.10(+0.91%) |
Jul 08, 2014 | 11.31 | 11.32 | 10.90 | 10.94 | 424,566 | -0.34(-2.98%) |
Jul 07, 2014 | 11.33 | 11.37 | 11.19 | 11.27 | 181,828 | -0.07(-0.60%) |
Jul 03, 2014 | 11.39 | 11.34 | 11.34 | 11.34 | 172,665 | +0.01(+0.09%) |
Jul 02, 2014 | 11.35 | 11.45 | 11.29 | 11.33 | 288,189 | +0.02(+0.14%) |
Jul 01, 2014 | 11.22 | 11.35 | 11.20 | 11.31 | 253,042 | +0.16(+1.46%) |
Jun 30, 2014 | 11.09 | 11.17 | 11.05 | 11.15 | 169,812 | +0.08(+0.71%) |
Jun 27, 2014 | 11.07 | 11.08 | 11.00 | 11.07 | 197,139 | +0.03(+0.29%) |
Jun 26, 2014 | 10.98 | 11.09 | 10.94 | 11.04 | 283,994 | +0.09(+0.86%) |
Jun 25, 2014 | 10.94 | 10.98 | 10.87 | 10.95 | 200,686 | +0.05(+0.43%) |
Jun 24, 2014 | 10.91 | 11.02 | 10.85 | 10.90 | 311,440 | +0.03(+0.24%) |
Jun 23, 2014 | 10.83 | 10.94 | 10.79 | 10.87 | 206,013 | +0.09(+0.83%) |
Jun 20, 2014 | 10.77 | 10.78 | 10.71 | 10.78 | 167,357 | +0.04(+0.39%) |
Jun 19, 2014 | 10.72 | 10.78 | 10.66 | 10.74 | 259,777 | +0.07(+0.66%) |
Jun 18, 2014 | 10.64 | 10.67 | 10.60 | 10.67 | 248,106 | +0.07(+0.63%) |
Jun 17, 2014 | 10.64 | 10.72 | 10.58 | 10.60 | 303,330 | -0.03(-0.24%) |
Jun 16, 2014 | 10.56 | 10.63 | 10.53 | 10.63 | 203,158 | +0.12(+1.13%) |
Jun 13, 2014 | 10.47 | 10.51 | 10.44 | 10.51 | 185,161 | +0.06(+0.54%) |
Jun 12, 2014 | 10.48 | 10.48 | 10.40 | 10.45 | 111,670 | -0.01(-0.05%) |
Jun 11, 2014 | 10.46 | 10.46 | 10.42 | 10.46 | 150,906 | +0.00(+0.00%) |
Jun 10, 2014 | 10.45 | 10.46 | 10.42 | 10.46 | 177,879 | +0.04(+0.40%) |
Jun 06, 2014 | 10.41 | 10.42 | 10.37 | 10.42 | 140,250 | +0.04(+0.40%) |
Jun 05, 2014 | 10.40 | 10.42 | 10.34 | 10.38 | 304,219 | -0.01(-0.05%) |
Jun 04, 2014 | 10.37 | 10.43 | 10.34 | 10.38 | 232,426 | +0.06(+0.60%) |
Jun 03, 2014 | 10.46 | 10.51 | 10.28 | 10.32 | 368,529 | -0.12(-1.14%) |
Jun 02, 2014 | 10.40 | 10.44 | 10.36 | 10.44 | 203,553 | +0.08(+0.80%) |
May 30, 2014 | 10.39 | 10.39 | 10.32 | 10.35 | 161,369 | +0.02(+0.15%) |
May 29, 2014 | 10.31 | 10.37 | 10.29 | 10.34 | 244,684 | +0.06(+0.55%) |
May 28, 2014 | 10.26 | 10.30 | 10.25 | 10.28 | 248,913 | +0.05(+0.45%) |
May 27, 2014 | 10.30 | 10.31 | 10.20 | 10.24 | 267,415 | +0.01(+0.05%) |
May 23, 2014 | 10.18 | 10.23 | 10.23 | 10.23 | 187,532 | +0.09(+0.92%) |
May 22, 2014 | 10.09 | 10.16 | 10.08 | 10.14 | 290,942 | +0.08(+0.77%) |
May 21, 2014 | 10.02 | 10.14 | 10.01 | 10.06 | 293,290 | +0.04(+0.41%) |
May 20, 2014 | 10.08 | 10.11 | 9.978 | 10.02 | 236,966 | -0.04(-0.36%) |
May 19, 2014 | 10.13 | 10.20 | 10.00 | 10.06 | 299,930 | -0.05(-0.51%) |
May 16, 2014 | 10.07 | 10.18 | 10.02 | 10.11 | 293,253 | +0.09(+0.88%) |
May 15, 2014 | 10.04 | 10.04 | 9.957 | 10.02 | 220,833 | +0.03(+0.26%) |
May 14, 2014 | 10.01 | 10.06 | 9.947 | 9.993 | 197,037 | +0.01(+0.10%) |
May 13, 2014 | 9.993 | 10.05 | 9.936 | 9.983 | 174,225 | -0.01(-0.05%) |
May 12, 2014 | 9.962 | 10.02 | 9.926 | 9.988 | 289,893 | +0.07(+0.68%) |
May 09, 2014 | 9.988 | 9.988 | 9.895 | 9.921 | 145,081 | -0.04(-0.36%) |
May 08, 2014 | 10.02 | 10.03 | 9.931 | 9.957 | 219,974 | -0.06(-0.57%) |
May 07, 2014 | 9.962 | 10.05 | 9.885 | 10.01 | 259,542 | +0.06(+0.62%) |
May 06, 2014 | 9.941 | 9.952 | 9.911 | 9.952 | 118,793 | +0.01(+0.10%) |
May 05, 2014 | 9.905 | 9.983 | 9.885 | 9.941 | 148,752 | +0.03(+0.26%) |
May 02, 2014 | 9.931 | 9.973 | 9.866 | 9.916 | 167,794 | +0.02(+0.21%) |