Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.90 | 10.90 | 10.81 | 10.88 | 3,507 | -0.05(-0.46%) |
Jul 30, 2014 | 10.98 | 10.98 | 10.90 | 10.93 | 6,694 | -0.07(-0.64%) |
Jul 29, 2014 | 10.95 | 11.01 | 10.94 | 11.00 | 2,400 | +0.05(+0.46%) |
Jul 28, 2014 | 10.92 | 10.95 | 10.92 | 10.95 | 4,703 | +0.04(+0.36%) |
Jul 25, 2014 | 10.94 | 10.94 | 10.91 | 10.91 | 12,058 | +0.02(+0.19%) |
Jul 24, 2014 | 10.88 | 10.95 | 10.88 | 10.89 | 2,669 | -0.07(-0.60%) |
Jul 23, 2014 | 10.90 | 10.96 | 10.90 | 10.96 | 1,650 | +0.04(+0.33%) |
Jul 22, 2014 | 10.95 | 10.95 | 10.89 | 10.92 | 6,765 | -0.04(-0.36%) |
Jul 21, 2014 | 10.97 | 11.02 | 10.96 | 10.96 | 5,128 | +0.05(+0.46%) |
Jul 18, 2014 | 10.87 | 11.01 | 10.86 | 10.91 | 10,169 | +0.05(+0.46%) |
Jul 17, 2014 | 10.88 | 10.88 | 10.86 | 10.86 | 2,887 | -0.01(-0.09%) |
Jul 16, 2014 | 11.05 | 11.05 | 10.87 | 10.87 | 1,200 | -0.06(-0.54%) |
Jul 15, 2014 | 10.90 | 10.95 | 10.90 | 10.93 | 2,787 | +0.03(+0.27%) |
Jul 14, 2014 | 11.15 | 11.15 | 10.90 | 10.90 | 4,246 | -0.03(-0.25%) |
Jul 11, 2014 | 10.91 | 11.03 | 10.87 | 10.93 | 9,937 | -0.03(-0.30%) |
Jul 10, 2014 | 10.92 | 10.96 | 10.88 | 10.96 | 3,641 | +0.05(+0.44%) |
Jul 09, 2014 | 10.91 | 10.91 | 10.88 | 10.91 | 1,131 | -0.05(-0.44%) |
Jul 08, 2014 | 10.95 | 10.96 | 10.95 | 10.96 | 1,350 | +0.01(+0.09%) |
Jul 07, 2014 | 10.94 | 10.95 | 10.94 | 10.95 | 604 | +0.05(+0.46%) |
Jul 03, 2014 | 10.94 | 10.90 | 10.90 | 10.90 | 4,700 | -0.11(-1.00%) |
Jul 02, 2014 | 10.99 | 11.01 | 10.96 | 11.01 | 11,611 | -0.01(-0.09%) |
Jul 01, 2014 | 11.13 | 11.13 | 11.02 | 11.02 | 8,562 | -0.05(-0.45%) |
Jun 30, 2014 | 11.15 | 11.15 | 11.07 | 11.07 | 6,440 | -0.03(-0.27%) |
Jun 27, 2014 | 11.10 | 11.10 | 11.09 | 11.10 | 5,638 | +0.02(+0.17%) |
Jun 26, 2014 | 11.11 | 11.12 | 11.08 | 11.08 | 3,179 | -0.04(-0.35%) |
Jun 25, 2014 | 11.13 | 11.13 | 11.12 | 11.12 | 248 | +0.03(+0.27%) |
Jun 24, 2014 | 11.07 | 11.09 | 11.07 | 11.09 | 2,245 | +0.02(+0.18%) |
Jun 23, 2014 | 10.94 | 11.09 | 10.94 | 11.07 | 14,206 | +0.12(+1.10%) |
Jun 20, 2014 | 10.90 | 10.95 | 10.90 | 10.95 | 6,967 | -0.01(-0.08%) |
Jun 19, 2014 | 10.96 | 10.97 | 10.96 | 10.96 | 528 | -0.01(-0.10%) |
Jun 18, 2014 | 10.93 | 10.97 | 10.93 | 10.97 | 1,640 | +0.03(+0.25%) |
Jun 17, 2014 | 10.93 | 11.06 | 10.90 | 10.94 | 5,504 | -0.09(-0.79%) |
Jun 16, 2014 | 11.07 | 11.08 | 10.99 | 11.03 | 2,891 | -0.06(-0.54%) |
Jun 13, 2014 | 11.10 | 11.10 | 11.09 | 11.09 | 2,038 | -0.02(-0.17%) |
Jun 12, 2014 | 11.01 | 11.11 | 11.01 | 11.11 | 3,870 | +0.10(+0.90%) |
Jun 11, 2014 | 10.99 | 11.04 | 10.99 | 11.01 | 1,856 | +0.02(+0.18%) |
Jun 10, 2014 | 11.06 | 11.06 | 10.99 | 10.99 | 11,794 | -0.12(-1.08%) |
Jun 06, 2014 | 11.11 | 11.11 | 11.11 | 11.11 | 210 | +0.02(+0.18%) |
Jun 05, 2014 | 11.05 | 11.11 | 11.05 | 11.09 | 8,179 | +0.07(+0.63%) |
Jun 04, 2014 | 11.03 | 11.03 | 11.02 | 11.02 | 788 | -0.05(-0.47%) |
Jun 03, 2014 | 11.09 | 11.12 | 11.02 | 11.07 | 18,080 | -0.06(-0.58%) |
Jun 02, 2014 | 11.10 | 11.14 | 11.10 | 11.14 | 2,109 | +0.03(+0.23%) |
May 30, 2014 | 11.13 | 11.13 | 11.11 | 11.11 | 505 | -0.01(-0.09%) |
May 29, 2014 | 11.17 | 11.17 | 11.12 | 11.12 | 5,293 | -0.03(-0.23%) |
May 28, 2014 | 11.13 | 11.15 | 11.13 | 11.15 | 3,632 | +0.05(+0.41%) |
May 27, 2014 | 11.08 | 11.13 | 11.08 | 11.10 | 1,476 | -0.03(-0.27%) |
May 23, 2014 | 11.18 | 11.13 | 11.13 | 11.13 | 7,300 | -0.04(-0.36%) |
May 22, 2014 | 11.04 | 11.17 | 11.04 | 11.17 | 7,564 | +0.10(+0.90%) |
May 21, 2014 | 11.13 | 11.15 | 11.02 | 11.07 | 11,648 | -0.13(-1.16%) |
May 20, 2014 | 11.14 | 11.27 | 11.10 | 11.20 | 16,714 | +0.03(+0.27%) |
May 19, 2014 | 11.11 | 11.20 | 11.11 | 11.17 | 9,000 | +0.09(+0.81%) |
May 16, 2014 | 11.01 | 11.10 | 11.01 | 11.08 | 3,901 | +0.02(+0.18%) |
May 15, 2014 | 11.07 | 11.12 | 11.03 | 11.06 | 4,459 | -0.01(-0.09%) |
May 14, 2014 | 10.99 | 11.20 | 10.97 | 11.07 | 15,552 | +0.07(+0.61%) |
May 13, 2014 | 10.97 | 11.04 | 10.89 | 11.00 | 14,336 | +0.01(+0.12%) |
May 12, 2014 | 11.00 | 11.00 | 10.93 | 10.99 | 9,272 | -0.03(-0.27%) |
May 09, 2014 | 10.90 | 11.07 | 10.90 | 11.02 | 11,425 | +0.10(+0.88%) |
May 08, 2014 | 10.81 | 10.92 | 10.81 | 10.92 | 3,547 | +0.05(+0.49%) |
May 07, 2014 | 10.82 | 10.87 | 10.82 | 10.87 | 2,974 | +0.03(+0.28%) |
May 06, 2014 | 10.84 | 10.85 | 10.80 | 10.84 | 11,308 | +0.02(+0.18%) |
May 05, 2014 | 10.86 | 10.86 | 10.75 | 10.82 | 4,620 | -0.04(-0.37%) |
May 02, 2014 | 10.84 | 10.87 | 10.84 | 10.86 | 986 | +0.01(+0.09%) |