Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.66 | 10.72 | 10.52 | 10.70 | 66,892 | -0.02(-0.19%) |
Jul 30, 2014 | 10.81 | 10.81 | 10.66 | 10.72 | 24,430 | -0.03(-0.28%) |
Jul 29, 2014 | 10.68 | 10.77 | 10.65 | 10.75 | 30,820 | +0.04(+0.37%) |
Jul 28, 2014 | 10.79 | 10.82 | 10.71 | 10.71 | 57,484 | +0.01(+0.09%) |
Jul 25, 2014 | 10.83 | 10.87 | 10.68 | 10.70 | 34,536 | -0.20(-1.83%) |
Jul 24, 2014 | 10.93 | 10.93 | 10.84 | 10.90 | 53,581 | -0.03(-0.27%) |
Jul 23, 2014 | 11.03 | 11.09 | 10.92 | 10.93 | 37,183 | -0.12(-1.09%) |
Jul 22, 2014 | 10.96 | 11.16 | 10.90 | 11.05 | 48,372 | +0.06(+0.55%) |
Jul 21, 2014 | 11.00 | 11.00 | 10.91 | 10.99 | 27,508 | -0.01(-0.09%) |
Jul 18, 2014 | 10.97 | 11.05 | 10.87 | 11.00 | 47,829 | +0.01(+0.09%) |
Jul 17, 2014 | 11.07 | 11.13 | 10.94 | 10.99 | 42,882 | -0.11(-0.99%) |
Jul 16, 2014 | 11.15 | 11.18 | 11.03 | 11.10 | 64,114 | -0.03(-0.27%) |
Jul 15, 2014 | 11.19 | 11.31 | 11.13 | 11.13 | 28,018 | -0.02(-0.18%) |
Jul 14, 2014 | 10.96 | 11.24 | 10.89 | 11.15 | 36,629 | +0.24(+2.20%) |
Jul 11, 2014 | 10.96 | 11.00 | 10.80 | 10.91 | 34,027 | -0.03(-0.27%) |
Jul 10, 2014 | 10.97 | 11.10 | 10.88 | 10.94 | 111,907 | -0.16(-1.44%) |
Jul 09, 2014 | 11.00 | 11.22 | 10.97 | 11.10 | 59,879 | +0.03(+0.27%) |
Jul 08, 2014 | 11.36 | 11.38 | 10.93 | 11.07 | 152,909 | -0.30(-2.64%) |
Jul 07, 2014 | 11.54 | 11.54 | 11.03 | 11.37 | 142,853 | -0.22(-1.90%) |
Jul 03, 2014 | 11.55 | 11.59 | 11.59 | 11.59 | 68,400 | +0.08(+0.70%) |
Jul 02, 2014 | 11.04 | 11.55 | 10.86 | 11.51 | 201,736 | +0.42(+3.79%) |
Jul 01, 2014 | 11.07 | 11.25 | 11.00 | 11.09 | 83,122 | -0.01(-0.09%) |
Jun 30, 2014 | 11.22 | 11.30 | 11.07 | 11.10 | 53,413 | -0.18(-1.60%) |
Jun 27, 2014 | 11.31 | 11.38 | 11.10 | 11.28 | 116,297 | -0.03(-0.27%) |
Jun 26, 2014 | 11.12 | 11.47 | 11.04 | 11.31 | 94,681 | +0.17(+1.53%) |
Jun 25, 2014 | 11.37 | 11.53 | 11.08 | 11.14 | 117,420 | -0.12(-1.07%) |
Jun 24, 2014 | 11.43 | 11.68 | 11.24 | 11.26 | 122,805 | -0.29(-2.51%) |
Jun 23, 2014 | 11.19 | 11.90 | 11.15 | 11.55 | 252,369 | +0.40(+3.59%) |
Jun 20, 2014 | 10.76 | 11.22 | 10.71 | 11.15 | 166,867 | +0.45(+4.21%) |
Jun 19, 2014 | 10.64 | 10.77 | 10.60 | 10.70 | 243,120 | +0.12(+1.13%) |
Jun 18, 2014 | 10.48 | 10.79 | 10.43 | 10.58 | 486,197 | +0.26(+2.52%) |
Jun 17, 2014 | 10.18 | 10.48 | 10.07 | 10.32 | 171,591 | +0.10(+0.98%) |
Jun 16, 2014 | 10.01 | 10.26 | 10.01 | 10.22 | 78,773 | +0.17(+1.69%) |
Jun 13, 2014 | 10.26 | 10.40 | 10.03 | 10.05 | 221,806 | -0.27(-2.62%) |
Jun 12, 2014 | 10.41 | 10.44 | 10.29 | 10.32 | 33,742 | -0.06(-0.58%) |
Jun 11, 2014 | 10.43 | 10.47 | 10.30 | 10.38 | 43,979 | -0.10(-0.95%) |
Jun 10, 2014 | 10.50 | 10.58 | 10.43 | 10.48 | 50,969 | +0.05(+0.48%) |
Jun 06, 2014 | 10.40 | 10.56 | 10.35 | 10.43 | 37,707 | +0.04(+0.38%) |
Jun 05, 2014 | 10.33 | 10.42 | 10.30 | 10.39 | 33,224 | +0.06(+0.58%) |
Jun 04, 2014 | 10.43 | 10.47 | 10.30 | 10.33 | 73,836 | -0.14(-1.34%) |
Jun 03, 2014 | 10.41 | 10.51 | 10.40 | 10.47 | 125,574 | +0.06(+0.58%) |
Jun 02, 2014 | 10.50 | 10.53 | 10.35 | 10.41 | 77,062 | -0.09(-0.86%) |
May 30, 2014 | 10.41 | 10.54 | 10.40 | 10.50 | 81,783 | +0.06(+0.57%) |
May 29, 2014 | 10.50 | 10.57 | 10.38 | 10.44 | 57,609 | -0.05(-0.48%) |
May 28, 2014 | 10.69 | 10.78 | 10.45 | 10.49 | 120,908 | -0.05(-0.47%) |
May 27, 2014 | 10.86 | 11.02 | 10.52 | 10.54 | 98,644 | -0.48(-4.36%) |
May 23, 2014 | 10.50 | 11.02 | 11.02 | 11.02 | 363,100 | +0.67(+6.47%) |
May 22, 2014 | 10.45 | 10.51 | 10.24 | 10.35 | 171,129 | +0.40(+4.02%) |
May 21, 2014 | 9.900 | 10.05 | 9.900 | 9.950 | 114,675 | +0.05(+0.51%) |
May 20, 2014 | 10.06 | 10.07 | 9.900 | 9.900 | 59,544 | -0.13(-1.30%) |
May 19, 2014 | 10.03 | 10.08 | 9.904 | 10.03 | 93,704 | +0.00(+0.00%) |
May 16, 2014 | 10.04 | 10.10 | 9.986 | 10.03 | 79,058 | -0.05(-0.50%) |
May 15, 2014 | 10.13 | 10.13 | 9.971 | 10.08 | 118,133 | -0.08(-0.79%) |
May 14, 2014 | 10.16 | 10.28 | 10.05 | 10.16 | 71,478 | +0.00(+0.00%) |
May 13, 2014 | 10.25 | 10.25 | 10.07 | 10.16 | 76,249 | -0.06(-0.59%) |
May 12, 2014 | 10.09 | 10.33 | 10.05 | 10.22 | 141,046 | +0.12(+1.19%) |
May 09, 2014 | 10.18 | 10.25 | 10.03 | 10.10 | 73,863 | -0.05(-0.49%) |
May 08, 2014 | 10.50 | 10.51 | 10.15 | 10.15 | 114,278 | -0.33(-3.15%) |
May 07, 2014 | 10.77 | 10.85 | 10.29 | 10.48 | 154,302 | -0.27(-2.51%) |
May 06, 2014 | 10.80 | 10.90 | 10.71 | 10.75 | 72,925 | -0.04(-0.37%) |
May 05, 2014 | 10.77 | 10.84 | 10.61 | 10.79 | 54,767 | -0.06(-0.55%) |
May 02, 2014 | 10.82 | 10.89 | 10.71 | 10.85 | 110,788 | +0.02(+0.18%) |