Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.31 | 10.31 | 10.23 | 10.25 | 19,100 | -0.06(-0.58%) |
Jul 30, 2014 | 10.31 | 10.34 | 10.31 | 10.31 | 1,046 | -0.04(-0.39%) |
Jul 29, 2014 | 10.35 | 10.35 | 10.33 | 10.35 | 10,400 | -0.01(-0.10%) |
Jul 28, 2014 | 10.33 | 10.36 | 10.33 | 10.36 | 22,600 | +0.06(+0.58%) |
Jul 25, 2014 | 10.30 | 10.30 | 10.30 | 10.30 | 400 | +0.00(+0.00%) |
Jul 24, 2014 | 10.30 | 10.30 | 10.30 | 10.30 | 18,322 | +0.00(+0.00%) |
Jul 23, 2014 | 10.30 | 10.31 | 10.29 | 10.30 | 7,425 | -0.01(-0.10%) |
Jul 22, 2014 | 10.21 | 10.31 | 10.21 | 10.31 | 5,607 | +0.13(+1.28%) |
Jul 21, 2014 | 10.20 | 10.24 | 10.18 | 10.18 | 10,697 | -0.02(-0.20%) |
Jul 18, 2014 | 10.21 | 10.21 | 10.20 | 10.20 | 9,600 | +0.00(+0.00%) |
Jul 17, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 703 | +0.00(+0.00%) |
Jul 16, 2014 | 10.21 | 10.21 | 10.19 | 10.20 | 11,000 | +0.00(+0.00%) |
Jul 15, 2014 | 10.20 | 10.23 | 10.20 | 10.20 | 20,151 | +0.00(+0.00%) |
Jul 14, 2014 | 10.23 | 10.26 | 10.17 | 10.20 | 19,400 | -0.05(-0.49%) |
Jul 11, 2014 | 10.23 | 10.30 | 10.20 | 10.25 | 3,033 | -0.01(-0.10%) |
Jul 10, 2014 | 10.21 | 10.31 | 10.20 | 10.26 | 4,304 | +0.03(+0.29%) |
Jul 09, 2014 | 10.21 | 10.30 | 10.21 | 10.23 | 5,122 | +0.03(+0.29%) |
Jul 08, 2014 | 10.21 | 10.24 | 10.20 | 10.20 | 12,000 | -0.01(-0.10%) |
Jul 07, 2014 | 10.27 | 10.42 | 10.21 | 10.21 | 10,282 | -0.08(-0.78%) |
Jul 04, 2014 | 10.27 | 10.29 | 10.27 | 10.29 | 6,286 | +0.03(+0.29%) |
Jul 03, 2014 | 10.26 | 10.28 | 10.25 | 10.26 | 6,268 | +0.03(+0.29%) |
Jul 02, 2014 | 10.19 | 10.23 | 10.19 | 10.23 | 9,723 | +0.07(+0.69%) |
Jun 30, 2014 | 10.16 | 10.16 | 10.16 | 0 | +0.05(+0.49%) | |
Jun 27, 2014 | 10.11 | 10.15 | 10.11 | 10.11 | 9,204 | -0.01(-0.10%) |
Jun 26, 2014 | 10.21 | 10.21 | 10.12 | 10.12 | 12,050 | -0.23(-2.22%) |
Jun 25, 2014 | 10.26 | 10.35 | 10.23 | 10.35 | 2,455 | +0.12(+1.17%) |
Jun 24, 2014 | 10.26 | 10.26 | 10.23 | 10.23 | 3,005 | -0.02(-0.20%) |
Jun 23, 2014 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | -0.05(-0.49%) |
Jun 20, 2014 | 10.29 | 10.33 | 10.25 | 10.30 | 5,500 | -0.02(-0.19%) |
Jun 19, 2014 | 10.24 | 10.32 | 10.23 | 10.32 | 4,292 | +0.07(+0.68%) |
Jun 18, 2014 | 10.25 | 10.26 | 10.25 | 10.25 | 9,801 | -0.01(-0.10%) |
Jun 17, 2014 | 10.23 | 10.26 | 10.23 | 10.26 | 4,400 | +0.04(+0.39%) |
Jun 16, 2014 | 10.21 | 10.22 | 10.21 | 10.22 | 7,495 | +0.02(+0.20%) |
Jun 13, 2014 | 10.21 | 10.21 | 10.20 | 10.20 | 6,569 | -0.01(-0.10%) |
Jun 12, 2014 | 10.22 | 10.27 | 10.21 | 10.21 | 5,787 | +0.00(+0.00%) |
Jun 11, 2014 | 10.22 | 10.22 | 10.21 | 10.21 | 775 | +0.00(+0.00%) |
Jun 10, 2014 | 10.24 | 10.24 | 10.21 | 10.21 | 589 | -0.05(-0.49%) |
Jun 06, 2014 | 10.26 | 10.26 | 10.26 | 10.26 | 800 | +0.00(+0.00%) |
Jun 05, 2014 | 10.27 | 10.27 | 10.25 | 10.26 | 5,081 | +0.01(+0.10%) |
Jun 04, 2014 | 10.20 | 10.25 | 10.20 | 10.25 | 18,200 | +0.03(+0.29%) |
Jun 03, 2014 | 10.22 | 10.22 | 10.22 | 10.22 | 2,254 | +0.02(+0.20%) |
Jun 02, 2014 | 10.26 | 10.26 | 10.20 | 10.20 | 14,150 | -0.07(-0.68%) |
May 30, 2014 | 10.27 | 10.27 | 10.27 | 10.27 | 122 | +0.02(+0.20%) |
May 29, 2014 | 10.25 | 10.28 | 10.25 | 10.25 | 15,547 | +0.01(+0.10%) |
May 28, 2014 | 10.23 | 10.25 | 10.21 | 10.24 | 11,963 | +0.01(+0.10%) |
May 27, 2014 | 10.23 | 10.23 | 10.21 | 10.23 | 4,500 | +0.01(+0.10%) |
May 26, 2014 | 10.27 | 10.28 | 10.22 | 10.22 | 8,714 | -0.03(-0.29%) |
May 23, 2014 | 10.23 | 10.26 | 10.22 | 10.25 | 8,275 | +0.00(+0.00%) |
May 22, 2014 | 10.23 | 10.25 | 10.22 | 10.25 | 5,868 | +0.00(+0.00%) |
May 21, 2014 | 10.24 | 10.29 | 10.21 | 10.25 | 14,197 | +0.05(+0.49%) |
May 20, 2014 | 10.21 | 10.21 | 10.20 | 10.20 | 3,170 | +0.00(+0.00%) |
May 16, 2014 | 10.20 | 10.20 | 10.20 | 0 | -0.03(-0.29%) | |
May 15, 2014 | 10.28 | 10.28 | 10.22 | 10.23 | 9,913 | +0.00(+0.00%) |
May 14, 2014 | 10.22 | 10.30 | 10.20 | 10.23 | 4,773 | -0.01(-0.10%) |
May 13, 2014 | 10.24 | 10.25 | 10.20 | 10.24 | 46,345 | +0.02(+0.20%) |
May 12, 2014 | 10.21 | 10.32 | 10.21 | 10.22 | 13,180 | -0.01(-0.10%) |
May 09, 2014 | 10.29 | 10.29 | 10.23 | 10.23 | 5,167 | -0.08(-0.78%) |
May 08, 2014 | 10.25 | 10.31 | 10.25 | 10.31 | 21,000 | +0.07(+0.68%) |
May 07, 2014 | 10.21 | 10.25 | 10.21 | 10.24 | 15,411 | +0.04(+0.39%) |
May 06, 2014 | 10.23 | 10.23 | 10.20 | 10.20 | 6,000 | -0.03(-0.29%) |
May 05, 2014 | 10.25 | 10.25 | 10.23 | 10.23 | 6,000 | -0.04(-0.39%) |
May 02, 2014 | 10.23 | 10.31 | 10.23 | 10.27 | 17,512 | +0.04(+0.39%) |