Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.51 | 11.59 | 11.38 | 11.54 | 404,841 | -0.02(-0.15%) |
Jul 30, 2014 | 11.34 | 11.62 | 11.34 | 11.56 | 329,205 | +0.29(+2.56%) |
Jul 29, 2014 | 11.44 | 11.63 | 11.06 | 11.27 | 398,241 | +0.27(+2.47%) |
Jul 28, 2014 | 10.94 | 11.01 | 10.79 | 11.00 | 372,671 | +0.07(+0.62%) |
Jul 25, 2014 | 10.96 | 10.99 | 10.84 | 10.93 | 138,214 | -0.06(-0.54%) |
Jul 24, 2014 | 10.95 | 11.03 | 10.93 | 10.99 | 133,164 | +0.04(+0.39%) |
Jul 23, 2014 | 11.17 | 11.19 | 10.94 | 10.95 | 296,861 | -0.21(-1.90%) |
Jul 22, 2014 | 11.16 | 11.22 | 11.13 | 11.16 | 282,247 | +0.07(+0.61%) |
Jul 21, 2014 | 10.95 | 11.11 | 10.91 | 11.09 | 435,887 | +0.14(+1.32%) |
Jul 18, 2014 | 11.00 | 11.19 | 10.94 | 10.95 | 368,439 | -0.04(-0.39%) |
Jul 17, 2014 | 11.13 | 11.13 | 10.99 | 10.99 | 173,208 | -0.17(-1.52%) |
Jul 16, 2014 | 11.17 | 11.24 | 11.15 | 11.16 | 120,626 | -0.03(-0.30%) |
Jul 15, 2014 | 11.28 | 11.29 | 11.14 | 11.19 | 161,177 | -0.06(-0.53%) |
Jul 14, 2014 | 11.25 | 11.32 | 11.23 | 11.25 | 96,665 | +0.03(+0.30%) |
Jul 11, 2014 | 11.23 | 11.25 | 11.19 | 11.22 | 101,174 | +0.01(+0.08%) |
Jul 10, 2014 | 11.20 | 11.26 | 11.14 | 11.21 | 113,776 | -0.07(-0.60%) |
Jul 09, 2014 | 11.42 | 11.45 | 11.26 | 11.28 | 119,826 | -0.12(-1.04%) |
Jul 08, 2014 | 11.53 | 11.53 | 11.31 | 11.40 | 152,184 | -0.13(-1.10%) |
Jul 07, 2014 | 11.51 | 11.54 | 11.40 | 11.52 | 175,181 | +0.02(+0.15%) |
Jul 03, 2014 | 11.40 | 11.51 | 11.51 | 11.51 | 227,581 | +0.18(+1.57%) |
Jul 02, 2014 | 11.38 | 11.42 | 11.32 | 11.33 | 279,586 | -0.04(-0.37%) |
Jul 01, 2014 | 11.33 | 11.46 | 11.33 | 11.37 | 243,642 | +0.10(+0.90%) |
Jun 30, 2014 | 11.24 | 11.32 | 11.20 | 11.27 | 144,721 | +0.00(+0.00%) |
Jun 27, 2014 | 11.09 | 11.28 | 11.09 | 11.27 | 255,357 | +0.18(+1.61%) |
Jun 26, 2014 | 11.10 | 11.12 | 11.02 | 11.09 | 104,444 | -0.02(-0.15%) |
Jun 25, 2014 | 11.05 | 11.15 | 11.03 | 11.11 | 215,333 | +0.05(+0.46%) |
Jun 24, 2014 | 11.21 | 11.26 | 11.06 | 11.06 | 166,621 | -0.15(-1.36%) |
Jun 23, 2014 | 11.26 | 11.26 | 11.20 | 11.21 | 159,953 | -0.01(-0.08%) |
Jun 20, 2014 | 11.27 | 11.31 | 11.21 | 11.22 | 355,140 | -0.05(-0.45%) |
Jun 19, 2014 | 11.28 | 11.32 | 11.26 | 11.27 | 101,345 | -0.02(-0.15%) |
Jun 18, 2014 | 11.30 | 11.35 | 11.25 | 11.28 | 169,089 | -0.05(-0.45%) |
Jun 17, 2014 | 11.25 | 11.41 | 11.23 | 11.34 | 108,265 | +0.10(+0.91%) |
Jun 16, 2014 | 11.34 | 11.37 | 11.22 | 11.23 | 103,220 | -0.08(-0.75%) |
Jun 13, 2014 | 11.41 | 11.43 | 11.30 | 11.32 | 125,543 | -0.04(-0.37%) |
Jun 12, 2014 | 11.40 | 11.40 | 11.31 | 11.36 | 151,752 | -0.02(-0.15%) |
Jun 11, 2014 | 11.46 | 11.49 | 11.36 | 11.38 | 145,823 | -0.09(-0.81%) |
Jun 10, 2014 | 11.51 | 11.54 | 11.40 | 11.47 | 112,991 | +0.03(+0.22%) |
Jun 06, 2014 | 11.37 | 11.46 | 11.37 | 11.45 | 95,009 | +0.13(+1.12%) |
Jun 05, 2014 | 11.19 | 11.38 | 11.12 | 11.32 | 155,801 | +0.11(+0.98%) |
Jun 04, 2014 | 11.18 | 11.23 | 11.16 | 11.21 | 128,076 | +0.04(+0.34%) |
Jun 03, 2014 | 11.18 | 11.24 | 11.16 | 11.17 | 241,125 | -0.03(-0.23%) |
Jun 02, 2014 | 11.34 | 11.34 | 11.13 | 11.20 | 178,684 | -0.16(-1.41%) |
May 30, 2014 | 11.23 | 11.36 | 11.20 | 11.36 | 201,266 | +0.13(+1.12%) |
May 29, 2014 | 11.26 | 11.26 | 11.11 | 11.23 | 103,401 | +0.02(+0.15%) |
May 28, 2014 | 11.14 | 11.21 | 11.07 | 11.21 | 129,330 | +0.11(+0.99%) |
May 27, 2014 | 11.04 | 11.11 | 10.93 | 11.10 | 252,287 | +0.14(+1.31%) |
May 23, 2014 | 10.88 | 10.96 | 10.96 | 10.96 | 188,744 | +0.08(+0.77%) |
May 22, 2014 | 10.88 | 10.89 | 10.81 | 10.88 | 83,152 | +0.05(+0.47%) |
May 21, 2014 | 10.85 | 10.89 | 10.77 | 10.82 | 126,151 | +0.00(+0.00%) |
May 20, 2014 | 10.97 | 10.97 | 10.80 | 10.82 | 159,513 | -0.12(-1.08%) |
May 19, 2014 | 10.93 | 11.00 | 10.93 | 10.94 | 250,173 | +0.00(+0.00%) |
May 16, 2014 | 11.01 | 11.06 | 10.89 | 10.94 | 127,293 | -0.04(-0.38%) |
May 15, 2014 | 11.04 | 11.04 | 10.88 | 10.98 | 181,362 | -0.07(-0.61%) |
May 14, 2014 | 11.23 | 11.23 | 11.04 | 11.05 | 125,959 | -0.17(-1.50%) |
May 13, 2014 | 11.36 | 11.36 | 11.14 | 11.22 | 217,078 | -0.12(-1.04%) |
May 12, 2014 | 11.12 | 11.37 | 11.09 | 11.34 | 154,169 | +0.29(+2.67%) |
May 09, 2014 | 11.16 | 11.16 | 10.97 | 11.04 | 235,353 | -0.12(-1.06%) |
May 08, 2014 | 11.07 | 11.27 | 11.07 | 11.16 | 299,280 | +0.08(+0.68%) |
May 07, 2014 | 11.09 | 11.11 | 10.96 | 11.09 | 299,998 | +0.03(+0.30%) |
May 06, 2014 | 11.11 | 11.18 | 11.04 | 11.05 | 212,139 | -0.12(-1.06%) |
May 05, 2014 | 11.22 | 11.24 | 11.07 | 11.17 | 137,317 | -0.07(-0.60%) |
May 02, 2014 | 11.09 | 11.34 | 11.08 | 11.24 | 176,157 | +0.13(+1.21%) |