Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.13 | 10.11 | 10.11 | 10.11 | 3,434 | -0.04(-0.43%) |
Aug 28, 2014 | 10.13 | 10.16 | 10.11 | 10.16 | 3,152 | -0.09(-0.85%) |
Aug 27, 2014 | 10.26 | 10.28 | 10.24 | 10.24 | 11,180 | +0.02(+0.16%) |
Aug 26, 2014 | 10.22 | 10.26 | 10.20 | 10.23 | 5,926 | +0.04(+0.35%) |
Aug 25, 2014 | 10.17 | 10.19 | 10.17 | 10.19 | 4,226 | +0.02(+0.17%) |
Aug 22, 2014 | 10.17 | 10.21 | 10.15 | 10.17 | 16,111 | -0.06(-0.60%) |
Aug 21, 2014 | 10.22 | 10.24 | 10.23 | 10.24 | 4,895 | +0.01(+0.08%) |
Aug 20, 2014 | 10.13 | 10.23 | 10.13 | 10.23 | 4,974 | +0.01(+0.09%) |
Aug 19, 2014 | 10.24 | 10.27 | 10.22 | 10.22 | 7,606 | +0.01(+0.09%) |
Aug 18, 2014 | 10.22 | 10.22 | 10.17 | 10.21 | 5,628 | +0.10(+1.04%) |
Aug 15, 2014 | 10.16 | 10.16 | 10.11 | 10.11 | 2,849 | -0.03(-0.26%) |
Aug 14, 2014 | 10.17 | 10.11 | 10.11 | 10.13 | 8,722 | +0.03(+0.26%) |
Aug 13, 2014 | 10.14 | 10.16 | 10.10 | 10.11 | 10,412 | +0.03(+0.26%) |
Aug 12, 2014 | 10.08 | 10.10 | 10.07 | 10.08 | 5,187 | -0.03(-0.35%) |
Aug 11, 2014 | 10.09 | 10.11 | 10.05 | 10.11 | 2,546 | +0.13(+1.31%) |
Aug 08, 2014 | 9.913 | 9.957 | 9.895 | 9.983 | 11,643 | +0.12(+1.24%) |
Aug 07, 2014 | 9.930 | 9.930 | 9.861 | 9.861 | 5,863 | -0.12(-1.22%) |
Aug 06, 2014 | 9.991 | 10.03 | 9.957 | 9.983 | 13,375 | -0.01(-0.09%) |
Aug 05, 2014 | 10.04 | 10.04 | 9.991 | 9.991 | 630 | -0.05(-0.52%) |
Aug 04, 2014 | 9.974 | 10.05 | 9.974 | 10.04 | 14,430 | +0.09(+0.88%) |
Aug 01, 2014 | 10.00 | 10.04 | 9.930 | 9.957 | 4,810 | -0.03(-0.26%) |
Jul 31, 2014 | 10.14 | 10.14 | 9.983 | 9.983 | 8,146 | -0.17(-1.72%) |
Jul 30, 2014 | 10.16 | 10.17 | 10.16 | 10.16 | 1,162 | -0.07(-0.68%) |
Jul 29, 2014 | 10.30 | 10.30 | 10.23 | 10.23 | 6,914 | -0.03(-0.26%) |
Jul 28, 2014 | 10.22 | 10.25 | 10.16 | 10.25 | 4,923 | -0.05(-0.51%) |
Jul 25, 2014 | 10.31 | 10.31 | 10.31 | 10.31 | 343 | +0.00(+0.00%) |
Jul 24, 2014 | 10.26 | 10.31 | 10.26 | 10.31 | 7,243 | +0.09(+0.85%) |
Jul 23, 2014 | 10.31 | 10.31 | 10.22 | 10.22 | 12,847 | -0.03(-0.34%) |
Jul 22, 2014 | 10.23 | 10.27 | 10.23 | 10.25 | 3,519 | +0.06(+0.57%) |
Jul 21, 2014 | 10.26 | 10.26 | 10.18 | 10.19 | 6,149 | -0.07(-0.66%) |
Jul 18, 2014 | 10.17 | 10.31 | 10.17 | 10.26 | 6,604 | +0.01(+0.08%) |
Jul 17, 2014 | 10.28 | 10.31 | 10.25 | 10.25 | 9,007 | -0.09(-0.84%) |
Jul 16, 2014 | 10.31 | 10.35 | 10.30 | 10.34 | 10,763 | +0.08(+0.76%) |
Jul 15, 2014 | 10.26 | 10.30 | 10.24 | 10.26 | 3,278 | +0.01(+0.09%) |
Jul 14, 2014 | 10.20 | 10.29 | 10.20 | 10.25 | 15,711 | +0.09(+0.86%) |
Jul 11, 2014 | 10.14 | 10.17 | 10.14 | 10.17 | 4,415 | -0.02(-0.17%) |
Jul 10, 2014 | 10.24 | 10.24 | 10.10 | 10.18 | 21,796 | -0.18(-1.77%) |
Jul 09, 2014 | 10.39 | 10.39 | 10.36 | 10.37 | 9,091 | -0.03(-0.34%) |
Jul 08, 2014 | 10.39 | 10.41 | 10.35 | 10.40 | 3,163 | -0.04(-0.42%) |
Jul 07, 2014 | 10.49 | 10.49 | 10.41 | 10.45 | 6,742 | -0.02(-0.17%) |
Jul 03, 2014 | 10.44 | 10.46 | 10.46 | 10.46 | 915 | +0.08(+0.76%) |
Jul 02, 2014 | 10.44 | 10.44 | 10.38 | 10.38 | 1,671 | -0.07(-0.67%) |
Jul 01, 2014 | 10.45 | 10.48 | 10.42 | 10.45 | 11,313 | +0.00(+0.00%) |
Jun 30, 2014 | 10.42 | 10.45 | 10.42 | 10.45 | 2,457 | -0.02(-0.17%) |
Jun 27, 2014 | 10.45 | 10.47 | 10.40 | 10.47 | 13,751 | +0.07(+0.67%) |
Jun 26, 2014 | 10.34 | 10.40 | 10.34 | 10.40 | 3,379 | -0.04(-0.42%) |
Jun 25, 2014 | 10.40 | 10.45 | 10.39 | 10.45 | 1,602 | +0.05(+0.50%) |
Jun 24, 2014 | 10.48 | 10.48 | 10.39 | 10.39 | 4,757 | -0.04(-0.38%) |
Jun 23, 2014 | 10.40 | 10.48 | 10.40 | 10.43 | 1,231 | -0.07(-0.62%) |
Jun 20, 2014 | 10.52 | 10.52 | 10.45 | 10.50 | 3,702 | +0.02(+0.17%) |
Jun 19, 2014 | 10.48 | 10.48 | 10.48 | 10.48 | 468 | -0.01(-0.08%) |
Jun 18, 2014 | 10.35 | 10.49 | 10.35 | 10.49 | 17,681 | +0.16(+1.52%) |
Jun 17, 2014 | 10.26 | 10.34 | 10.26 | 10.33 | 5,255 | +0.05(+0.51%) |
Jun 16, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 748 | +0.03(+0.26%) |
Jun 13, 2014 | 10.21 | 10.31 | 10.18 | 10.25 | 6,069 | -0.03(-0.34%) |
Jun 12, 2014 | 10.31 | 10.31 | 10.27 | 10.29 | 4,021 | -0.06(-0.60%) |
Jun 11, 2014 | 10.35 | 10.35 | 10.33 | 10.35 | 3,598 | -0.02(-0.16%) |
Jun 10, 2014 | 10.36 | 10.37 | 10.36 | 10.37 | 13,470 | +0.00(+0.00%) |
Jun 06, 2014 | 10.31 | 10.37 | 10.31 | 10.37 | 2,980 | +0.08(+0.76%) |
Jun 05, 2014 | 10.23 | 10.29 | 10.22 | 10.29 | 9,473 | +0.04(+0.43%) |
Jun 04, 2014 | 10.24 | 10.29 | 10.24 | 10.24 | 4,531 | -0.05(-0.51%) |
Jun 03, 2014 | 10.26 | 10.30 | 10.24 | 10.30 | 2,032 | -0.01(-0.09%) |