Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.95 | 11.04 | 11.04 | 11.04 | 5,227 | +0.14(+1.27%) |
Aug 28, 2014 | 11.00 | 10.97 | 10.89 | 10.90 | 4,289 | -0.06(-0.58%) |
Aug 27, 2014 | 10.93 | 10.97 | 10.91 | 10.97 | 4,493 | -0.07(-0.60%) |
Aug 26, 2014 | 11.03 | 11.03 | 11.03 | 11.03 | 537 | +0.03(+0.31%) |
Aug 25, 2014 | 11.00 | 11.00 | 11.00 | 11.00 | 1,341 | -0.13(-1.19%) |
Aug 22, 2014 | 10.91 | 11.13 | 10.91 | 11.13 | 3,015 | +0.03(+0.27%) |
Aug 21, 2014 | 11.14 | 11.14 | 11.10 | 11.10 | 5,873 | -0.02(-0.20%) |
Aug 20, 2014 | 11.13 | 11.28 | 11.28 | 11.12 | 1,822 | -0.15(-1.34%) |
Aug 19, 2014 | 11.20 | 11.32 | 11.20 | 11.28 | 3,922 | +0.01(+0.09%) |
Aug 18, 2014 | 11.27 | 11.27 | 11.27 | 11.27 | 1 | -0.00(-0.01%) |
Aug 15, 2014 | 11.37 | 11.37 | 11.27 | 11.27 | 1,725 | +0.61(+5.68%) |
Aug 13, 2014 | 10.66 | 10.66 | 10.66 | 10.66 | 1,608 | -0.23(-2.10%) |
Aug 12, 2014 | 10.84 | 10.89 | 10.84 | 10.89 | 1,931 | -0.08(-0.71%) |
Aug 11, 2014 | 10.92 | 11.06 | 10.71 | 10.97 | 4,038 | -0.14(-1.24%) |
Aug 08, 2014 | 11.38 | 11.38 | 10.97 | 11.10 | 15,123 | +0.18(+1.60%) |
Aug 07, 2014 | 10.85 | 11.25 | 10.85 | 10.93 | 4,192 | +0.22(+2.09%) |
Aug 06, 2014 | 10.71 | 10.71 | 10.71 | 10.71 | 83 | +0.00(+0.00%) |
Aug 05, 2014 | 10.71 | 10.71 | 10.71 | 10.71 | 134 | +0.02(+0.17%) |
Aug 04, 2014 | 10.70 | 10.82 | 10.69 | 10.69 | 2,120 | +0.05(+0.47%) |
Aug 01, 2014 | 10.93 | 10.93 | 10.63 | 10.64 | 1,062 | -0.17(-1.59%) |
Jul 31, 2014 | 10.82 | 10.82 | 10.80 | 10.81 | 3,267 | +0.01(+0.07%) |
Jul 30, 2014 | 10.59 | 10.80 | 10.59 | 10.80 | 538 | +0.01(+0.14%) |
Jul 29, 2014 | 10.67 | 10.82 | 10.67 | 10.79 | 5,373 | +0.12(+1.12%) |
Jul 28, 2014 | 10.79 | 10.80 | 10.59 | 10.67 | 7,015 | -0.06(-0.56%) |
Jul 25, 2014 | 10.73 | 10.73 | 10.73 | 10.73 | 297 | -0.08(-0.73%) |
Jul 24, 2014 | 10.91 | 10.96 | 10.81 | 10.81 | 1,943 | -0.07(-0.61%) |
Jul 23, 2014 | 10.73 | 10.87 | 10.73 | 10.87 | 552 | +0.14(+1.35%) |
Jul 22, 2014 | 11.00 | 11.00 | 10.73 | 10.73 | 6,625 | -0.13(-1.24%) |
Jul 21, 2014 | 10.86 | 10.86 | 10.86 | 10.86 | 268 | +0.00(+0.00%) |
Jul 18, 2014 | 11.01 | 11.01 | 10.80 | 10.86 | 3,691 | -0.21(-1.91%) |
Jul 17, 2014 | 10.82 | 11.07 | 10.82 | 11.07 | 953 | +0.26(+2.37%) |
Jul 16, 2014 | 10.82 | 10.85 | 10.82 | 10.82 | 3,049 | -0.04(-0.34%) |
Jul 15, 2014 | 10.91 | 10.91 | 10.86 | 10.86 | 2,044 | -0.05(-0.48%) |
Jul 14, 2014 | 10.91 | 10.91 | 10.91 | 10.91 | 636 | -0.01(-0.07%) |
Jul 11, 2014 | 10.91 | 10.91 | 10.91 | 10.91 | 321 | +0.00(+0.00%) |
Jul 10, 2014 | 10.91 | 10.92 | 10.91 | 10.91 | 3,168 | -0.09(-0.81%) |
Jul 09, 2014 | 11.00 | 11.00 | 11.00 | 11.00 | 737 | +0.10(+0.89%) |
Jul 08, 2014 | 10.89 | 10.91 | 10.86 | 10.91 | 3,049 | +0.01(+0.14%) |
Jul 07, 2014 | 10.96 | 11.00 | 10.89 | 10.89 | 3,531 | +0.04(+0.34%) |
Jul 03, 2014 | 10.86 | 10.86 | 10.86 | 10.86 | 268 | +0.00(+0.00%) |
Jul 02, 2014 | 11.00 | 11.02 | 10.82 | 10.86 | 11,869 | -0.14(-1.29%) |
Jul 01, 2014 | 11.07 | 11.12 | 10.98 | 11.00 | 7,755 | -0.13(-1.20%) |
Jun 30, 2014 | 11.13 | 11.14 | 11.04 | 11.13 | 2,383 | +0.00(+0.00%) |
Jun 27, 2014 | 11.12 | 11.15 | 11.12 | 11.13 | 1,822 | -0.04(-0.33%) |
Jun 26, 2014 | 11.15 | 11.17 | 11.15 | 11.17 | 816 | +0.01(+0.07%) |
Jun 25, 2014 | 11.12 | 11.16 | 11.12 | 11.16 | 2,680 | +0.16(+1.42%) |
Jun 24, 2014 | 11.10 | 11.23 | 11.00 | 11.00 | 12,912 | -0.27(-2.38%) |
Jun 23, 2014 | 11.27 | 11.27 | 11.27 | 11.27 | 1,340 | +0.22(+2.03%) |
Jun 20, 2014 | 11.05 | 11.05 | 11.05 | 11.05 | 938 | -0.22(-1.99%) |
Jun 19, 2014 | 11.27 | 11.27 | 11.11 | 11.27 | 2,048 | -0.04(-0.39%) |
Jun 18, 2014 | 11.32 | 11.32 | 11.32 | 11.32 | 1,192 | +0.23(+2.05%) |
Jun 17, 2014 | 11.09 | 11.09 | 11.09 | 11.09 | 120 | +0.00(+0.00%) |
Jun 13, 2014 | 11.09 | 11.09 | 11.09 | 11.09 | 146 | +0.04(+0.36%) |
Jun 12, 2014 | 11.05 | 11.05 | 11.05 | 11.05 | 615 | -0.07(-0.60%) |
Jun 11, 2014 | 11.05 | 11.14 | 10.98 | 11.12 | 6,491 | +0.01(+0.13%) |
Jun 10, 2014 | 11.22 | 11.27 | 11.10 | 11.10 | 8,343 | -0.06(-0.53%) |
Jun 06, 2014 | 11.14 | 11.52 | 11.14 | 11.16 | 9,794 | -0.06(-0.53%) |
Jun 05, 2014 | 11.22 | 11.22 | 11.22 | 11.22 | 3,136 | -0.01(-0.07%) |
Jun 04, 2014 | 11.14 | 11.23 | 11.14 | 11.23 | 670 | -0.01(-0.07%) |
Jun 03, 2014 | 11.26 | 11.26 | 11.23 | 11.24 | 2,407 | -0.06(-0.51%) |