Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.24 | 11.16 | 11.16 | 11.16 | 53,600 | -0.13(-1.14%) |
Aug 28, 2014 | 11.08 | 11.37 | 11.08 | 11.29 | 53,866 | +0.19(+1.68%) |
Aug 27, 2014 | 11.11 | 11.15 | 11.10 | 11.11 | 34,227 | -0.04(-0.37%) |
Aug 26, 2014 | 11.08 | 11.16 | 11.04 | 11.15 | 47,083 | +0.09(+0.84%) |
Aug 25, 2014 | 11.16 | 11.17 | 11.05 | 11.05 | 49,400 | -0.11(-0.94%) |
Aug 22, 2014 | 11.15 | 11.15 | 11.08 | 11.16 | 39,015 | +0.07(+0.63%) |
Aug 21, 2014 | 11.15 | 11.42 | 11.09 | 11.09 | 42,592 | -0.06(-0.52%) |
Aug 20, 2014 | 11.12 | 11.18 | 11.11 | 11.15 | 26,308 | +0.03(+0.26%) |
Aug 19, 2014 | 11.11 | 11.11 | 11.08 | 11.12 | 44,103 | +0.05(+0.47%) |
Aug 18, 2014 | 11.10 | 11.15 | 11.04 | 11.07 | 26,889 | -0.05(-0.47%) |
Aug 15, 2014 | 11.04 | 11.14 | 11.03 | 11.12 | 40,584 | +0.14(+1.28%) |
Aug 14, 2014 | 10.93 | 11.00 | 10.93 | 10.98 | 22,106 | +0.02(+0.16%) |
Aug 13, 2014 | 11.01 | 11.02 | 10.94 | 10.96 | 46,754 | +0.00(+0.00%) |
Aug 12, 2014 | 10.98 | 10.99 | 10.93 | 10.96 | 30,422 | -0.05(-0.42%) |
Aug 11, 2014 | 10.89 | 11.01 | 10.86 | 11.01 | 45,584 | +0.12(+1.13%) |
Aug 08, 2014 | 10.93 | 10.93 | 10.84 | 10.88 | 32,797 | +0.01(+0.11%) |
Aug 07, 2014 | 10.87 | 10.87 | 10.82 | 10.87 | 35,568 | +0.07(+0.67%) |
Aug 06, 2014 | 10.75 | 10.80 | 10.75 | 10.80 | 40,486 | +0.05(+0.49%) |
Aug 05, 2014 | 10.81 | 10.81 | 10.75 | 10.75 | 33,478 | -0.04(-0.38%) |
Aug 04, 2014 | 10.82 | 10.82 | 10.77 | 10.79 | 97,790 | +0.01(+0.05%) |
Aug 01, 2014 | 10.82 | 10.82 | 10.77 | 10.78 | 55,873 | +0.01(+0.11%) |
Jul 31, 2014 | 10.91 | 10.91 | 10.77 | 10.77 | 23,891 | -0.14(-1.28%) |
Jul 30, 2014 | 10.96 | 10.98 | 10.89 | 10.91 | 21,842 | -0.08(-0.69%) |
Jul 29, 2014 | 10.99 | 11.02 | 10.96 | 10.99 | 99,539 | -0.01(-0.05%) |
Jul 28, 2014 | 10.95 | 11.00 | 10.95 | 10.99 | 24,732 | +0.04(+0.37%) |
Jul 25, 2014 | 10.99 | 11.01 | 10.95 | 10.95 | 25,459 | -0.08(-0.74%) |
Jul 24, 2014 | 11.00 | 11.03 | 10.99 | 11.03 | 33,319 | -0.02(-0.19%) |
Jul 23, 2014 | 11.02 | 11.06 | 11.00 | 11.05 | 14,758 | +0.03(+0.30%) |
Jul 22, 2014 | 10.97 | 11.06 | 10.93 | 11.02 | 26,794 | +0.06(+0.58%) |
Jul 21, 2014 | 11.00 | 11.00 | 10.95 | 10.96 | 24,889 | -0.04(-0.37%) |
Jul 18, 2014 | 10.99 | 11.02 | 10.95 | 11.00 | 46,435 | +0.03(+0.32%) |
Jul 17, 2014 | 10.96 | 10.99 | 10.96 | 10.96 | 44,833 | -0.03(-0.26%) |
Jul 16, 2014 | 10.98 | 10.99 | 10.93 | 10.99 | 49,159 | +0.05(+0.42%) |
Jul 15, 2014 | 10.94 | 10.95 | 10.91 | 10.95 | 27,925 | -0.03(-0.26%) |
Jul 14, 2014 | 10.99 | 10.99 | 10.98 | 10.98 | 47,489 | -0.01(-0.05%) |
Jul 11, 2014 | 10.99 | 11.00 | 10.96 | 10.98 | 32,516 | +0.02(+0.21%) |
Jul 10, 2014 | 10.92 | 11.02 | 10.92 | 10.96 | 32,608 | +0.04(+0.34%) |
Jul 09, 2014 | 10.96 | 10.97 | 10.92 | 10.92 | 47,443 | +0.00(+0.00%) |
Jul 08, 2014 | 10.94 | 10.99 | 10.92 | 10.92 | 30,471 | -0.05(-0.42%) |
Jul 07, 2014 | 10.93 | 11.01 | 10.92 | 10.97 | 32,435 | -0.01(-0.05%) |
Jul 03, 2014 | 10.96 | 10.97 | 10.97 | 10.97 | 23,820 | -0.01(-0.11%) |
Jul 02, 2014 | 10.98 | 11.02 | 10.97 | 10.98 | 73,561 | -0.02(-0.21%) |
Jul 01, 2014 | 11.07 | 11.12 | 11.01 | 11.01 | 39,574 | -0.10(-0.94%) |
Jun 30, 2014 | 11.01 | 11.11 | 10.98 | 11.11 | 41,492 | +0.10(+0.89%) |
Jun 27, 2014 | 11.00 | 11.06 | 11.00 | 11.01 | 18,460 | +0.01(+0.05%) |
Jun 26, 2014 | 11.08 | 11.08 | 11.00 | 11.01 | 22,052 | -0.11(-0.99%) |
Jun 25, 2014 | 10.85 | 11.12 | 10.85 | 11.12 | 57,924 | +0.27(+2.46%) |
Jun 24, 2014 | 10.89 | 10.92 | 10.85 | 10.85 | 56,758 | -0.02(-0.21%) |
Jun 23, 2014 | 10.92 | 10.93 | 10.87 | 10.87 | 69,640 | -0.02(-0.16%) |
Jun 20, 2014 | 10.91 | 10.91 | 10.89 | 10.89 | 28,990 | -0.02(-0.21%) |
Jun 19, 2014 | 10.94 | 10.94 | 10.91 | 10.91 | 34,282 | +0.00(+0.00%) |
Jun 18, 2014 | 10.92 | 10.94 | 10.89 | 10.91 | 68,499 | -0.01(-0.05%) |
Jun 17, 2014 | 10.93 | 10.97 | 10.91 | 10.92 | 63,664 | -0.01(-0.05%) |
Jun 16, 2014 | 10.91 | 10.98 | 10.91 | 10.93 | 40,185 | -0.02(-0.16%) |
Jun 13, 2014 | 10.93 | 10.94 | 10.90 | 10.94 | 57,464 | +0.05(+0.43%) |
Jun 12, 2014 | 10.93 | 10.97 | 10.87 | 10.90 | 53,777 | -0.03(-0.27%) |
Jun 11, 2014 | 10.85 | 10.93 | 10.85 | 10.93 | 36,227 | +0.08(+0.72%) |
Jun 10, 2014 | 10.84 | 10.85 | 10.83 | 10.85 | 43,491 | +0.03(+0.32%) |
Jun 06, 2014 | 10.80 | 10.92 | 10.80 | 10.81 | 57,283 | +0.00(+0.00%) |
Jun 05, 2014 | 10.80 | 10.83 | 10.80 | 10.81 | 47,283 | +0.00(+0.00%) |
Jun 04, 2014 | 10.84 | 10.87 | 10.81 | 10.81 | 110,027 | -0.03(-0.27%) |
Jun 03, 2014 | 10.85 | 10.87 | 10.84 | 10.84 | 48,057 | -0.02(-0.16%) |