Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.97 | 11.04 | 10.83 | 10.97 | 140,195 | -0.07(-0.63%) |
Jul 30, 2014 | 11.10 | 11.10 | 10.99 | 11.04 | 70,568 | +0.01(+0.09%) |
Jul 29, 2014 | 11.01 | 11.08 | 10.94 | 11.03 | 51,964 | +0.01(+0.09%) |
Jul 28, 2014 | 11.06 | 11.18 | 10.77 | 11.02 | 101,811 | -0.03(-0.27%) |
Jul 25, 2014 | 10.95 | 11.13 | 10.95 | 11.05 | 82,117 | -0.05(-0.45%) |
Jul 24, 2014 | 11.08 | 11.19 | 11.00 | 11.10 | 118,701 | +0.04(+0.36%) |
Jul 23, 2014 | 10.96 | 11.15 | 10.91 | 11.06 | 74,802 | +0.10(+0.91%) |
Jul 22, 2014 | 11.10 | 11.11 | 10.86 | 10.96 | 61,142 | -0.04(-0.36%) |
Jul 21, 2014 | 11.03 | 11.04 | 10.95 | 11.00 | 47,306 | -0.10(-0.90%) |
Jul 18, 2014 | 10.99 | 11.17 | 10.99 | 11.10 | 67,728 | +0.10(+0.91%) |
Jul 17, 2014 | 10.94 | 11.08 | 10.94 | 11.00 | 113,075 | -0.01(-0.09%) |
Jul 16, 2014 | 10.91 | 11.09 | 10.91 | 11.01 | 54,608 | +0.11(+1.01%) |
Jul 15, 2014 | 10.97 | 11.04 | 10.79 | 10.90 | 62,665 | -0.04(-0.37%) |
Jul 14, 2014 | 10.72 | 11.00 | 10.68 | 10.94 | 67,081 | +0.29(+2.72%) |
Jul 11, 2014 | 10.60 | 10.70 | 10.56 | 10.65 | 53,082 | +0.01(+0.09%) |
Jul 10, 2014 | 10.48 | 10.70 | 10.40 | 10.64 | 110,514 | -0.16(-1.48%) |
Jul 09, 2014 | 11.03 | 11.03 | 10.75 | 10.80 | 55,617 | -0.20(-1.82%) |
Jul 08, 2014 | 11.00 | 11.03 | 10.79 | 11.00 | 159,396 | -0.01(-0.09%) |
Jul 07, 2014 | 11.08 | 11.10 | 10.95 | 11.01 | 105,193 | -0.12(-1.08%) |
Jul 03, 2014 | 11.05 | 11.13 | 11.13 | 11.13 | 44,300 | +0.13(+1.18%) |
Jul 02, 2014 | 11.13 | 11.16 | 10.85 | 11.00 | 161,653 | -0.10(-0.90%) |
Jul 01, 2014 | 10.78 | 11.20 | 10.78 | 11.10 | 204,627 | +0.38(+3.54%) |
Jun 30, 2014 | 10.66 | 10.76 | 10.61 | 10.72 | 179,901 | +0.02(+0.19%) |
Jun 27, 2014 | 10.49 | 10.74 | 10.49 | 10.70 | 259,111 | +0.15(+1.42%) |
Jun 26, 2014 | 10.45 | 10.57 | 10.20 | 10.55 | 97,312 | +0.16(+1.54%) |
Jun 25, 2014 | 10.45 | 10.49 | 10.34 | 10.39 | 124,714 | -0.11(-1.05%) |
Jun 24, 2014 | 10.86 | 10.91 | 10.49 | 10.50 | 180,036 | -0.41(-3.76%) |
Jun 23, 2014 | 11.02 | 11.04 | 10.84 | 10.91 | 168,632 | -0.11(-1.00%) |
Jun 20, 2014 | 11.03 | 11.24 | 10.93 | 11.02 | 207,400 | -0.01(-0.09%) |
Jun 19, 2014 | 10.95 | 11.08 | 10.90 | 11.03 | 76,179 | +0.11(+1.01%) |
Jun 18, 2014 | 10.72 | 10.95 | 10.53 | 10.92 | 321,648 | +0.23(+2.15%) |
Jun 17, 2014 | 10.44 | 10.85 | 10.42 | 10.69 | 117,412 | +0.21(+2.00%) |
Jun 16, 2014 | 10.66 | 10.67 | 10.40 | 10.48 | 93,131 | -0.22(-2.06%) |
Jun 13, 2014 | 10.43 | 10.72 | 10.32 | 10.70 | 120,206 | +0.26(+2.49%) |
Jun 12, 2014 | 10.47 | 10.50 | 10.26 | 10.44 | 101,292 | -0.09(-0.85%) |
Jun 11, 2014 | 10.66 | 10.68 | 10.44 | 10.53 | 83,424 | -0.23(-2.14%) |
Jun 10, 2014 | 10.85 | 10.91 | 10.68 | 10.76 | 64,246 | +0.04(+0.37%) |
Jun 06, 2014 | 10.71 | 10.90 | 10.67 | 10.72 | 97,450 | +0.06(+0.56%) |
Jun 05, 2014 | 10.12 | 10.67 | 10.08 | 10.66 | 102,397 | +0.59(+5.86%) |
Jun 04, 2014 | 10.25 | 10.32 | 10.06 | 10.07 | 282,660 | -0.23(-2.23%) |
Jun 03, 2014 | 10.03 | 10.62 | 9.970 | 10.30 | 1,064,869 | +0.21(+2.08%) |
Jun 02, 2014 | 9.610 | 10.20 | 9.510 | 10.09 | 230,958 | +0.48(+4.99%) |
May 30, 2014 | 9.580 | 9.630 | 9.500 | 9.610 | 84,211 | +0.05(+0.52%) |
May 29, 2014 | 9.540 | 9.670 | 9.472 | 9.560 | 62,735 | +0.04(+0.42%) |
May 28, 2014 | 9.780 | 9.780 | 9.350 | 9.520 | 137,305 | -0.30(-3.05%) |
May 27, 2014 | 10.37 | 10.37 | 9.780 | 9.820 | 208,624 | -0.40(-3.91%) |
May 23, 2014 | 10.03 | 10.22 | 10.22 | 10.22 | 268,300 | +0.26(+2.61%) |
May 22, 2014 | 9.590 | 9.970 | 9.434 | 9.960 | 81,717 | +0.36(+3.75%) |
May 21, 2014 | 9.180 | 9.670 | 9.100 | 9.600 | 163,666 | +0.46(+5.03%) |
May 20, 2014 | 8.890 | 9.230 | 8.680 | 9.140 | 390,953 | +0.23(+2.58%) |
May 19, 2014 | 8.800 | 9.010 | 8.770 | 8.910 | 276,283 | +0.11(+1.25%) |
May 16, 2014 | 9.050 | 9.080 | 8.690 | 8.800 | 138,464 | -0.26(-2.87%) |
May 15, 2014 | 9.390 | 9.496 | 9.040 | 9.060 | 124,760 | -0.38(-4.03%) |
May 14, 2014 | 10.08 | 10.12 | 9.350 | 9.440 | 127,965 | -0.68(-6.72%) |
May 13, 2014 | 10.36 | 10.43 | 10.10 | 10.12 | 80,176 | -0.21(-2.03%) |
May 12, 2014 | 10.11 | 10.46 | 9.980 | 10.33 | 174,272 | +0.23(+2.28%) |
May 09, 2014 | 10.59 | 10.69 | 10.00 | 10.10 | 212,141 | -0.58(-5.43%) |
May 08, 2014 | 10.70 | 10.95 | 10.53 | 10.68 | 281,090 | -0.09(-0.84%) |
May 07, 2014 | 10.65 | 10.84 | 10.47 | 10.77 | 77,007 | +0.17(+1.60%) |
May 06, 2014 | 10.60 | 10.65 | 10.42 | 10.60 | 93,791 | +0.00(+0.00%) |
May 05, 2014 | 10.32 | 10.68 | 10.24 | 10.60 | 92,005 | +0.20(+1.92%) |
May 02, 2014 | 10.55 | 10.64 | 10.36 | 10.40 | 55,222 | -0.08(-0.76%) |