Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.783 | 9.828 | 9.828 | 9.828 | 33,598 | +0.01(+0.13%) |
Aug 28, 2014 | 9.809 | 9.825 | 9.806 | 9.816 | 6,676 | -0.00(-0.01%) |
Aug 27, 2014 | 9.825 | 9.825 | 9.660 | 9.817 | 36,872 | -0.01(-0.10%) |
Aug 26, 2014 | 9.882 | 9.892 | 9.827 | 9.827 | 20,299 | -0.11(-1.09%) |
Aug 25, 2014 | 9.940 | 10.02 | 9.892 | 9.935 | 37,947 | -0.08(-0.83%) |
Aug 22, 2014 | 10.06 | 10.06 | 10.02 | 10.02 | 3,402 | -0.05(-0.46%) |
Aug 21, 2014 | 10.10 | 10.11 | 10.07 | 10.06 | 30,354 | -0.23(-2.23%) |
Aug 20, 2014 | 10.25 | 10.31 | 10.25 | 10.29 | 4,221 | +0.07(+0.64%) |
Aug 19, 2014 | 10.22 | 10.25 | 10.20 | 10.23 | 9,841 | -0.08(-0.81%) |
Aug 18, 2014 | 10.24 | 10.31 | 10.24 | 10.31 | 51,637 | +0.40(+4.06%) |
Aug 15, 2014 | 10.15 | 10.15 | 9.866 | 9.909 | 56,958 | -0.83(-7.73%) |
Aug 14, 2014 | 10.75 | 10.75 | 10.71 | 10.74 | 43,794 | +0.14(+1.31%) |
Aug 13, 2014 | 10.60 | 10.50 | 10.50 | 10.60 | 4,868 | +0.10(+0.98%) |
Aug 12, 2014 | 10.52 | 10.52 | 10.52 | 10.50 | 9,670 | -0.13(-1.22%) |
Aug 11, 2014 | 10.59 | 10.63 | 10.59 | 10.63 | 17,391 | -0.01(-0.14%) |
Aug 08, 2014 | 10.58 | 10.64 | 10.57 | 10.64 | 7,544 | +0.06(+0.53%) |
Aug 07, 2014 | 10.57 | 10.59 | 10.57 | 10.58 | 6,218 | -0.00(-0.05%) |
Aug 06, 2014 | 10.54 | 10.60 | 10.54 | 10.59 | 30,037 | +0.20(+1.89%) |
Aug 05, 2014 | 10.43 | 10.48 | 10.35 | 10.39 | 15,791 | +0.10(+0.94%) |
Aug 04, 2014 | 10.25 | 10.30 | 10.23 | 10.30 | 49,670 | +0.05(+0.53%) |
Aug 01, 2014 | 10.21 | 10.27 | 10.19 | 10.24 | 21,900 | -0.04(-0.38%) |
Jul 31, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 3,292 | -0.02(-0.21%) |
Jul 30, 2014 | 10.34 | 10.34 | 10.28 | 10.30 | 18,430 | +0.16(+1.54%) |
Jul 29, 2014 | 10.18 | 10.18 | 10.12 | 10.15 | 7,397 | +0.06(+0.63%) |
Jul 28, 2014 | 10.01 | 10.08 | 10.01 | 10.08 | 8,161 | -0.06(-0.61%) |
Jul 25, 2014 | 10.19 | 10.19 | 10.12 | 10.15 | 15,259 | -0.17(-1.67%) |
Jul 24, 2014 | 10.35 | 10.38 | 10.31 | 10.32 | 13,885 | -0.18(-1.67%) |
Jul 23, 2014 | 10.48 | 10.49 | 10.47 | 10.49 | 7,770 | +0.22(+2.10%) |
Jul 22, 2014 | 10.24 | 10.29 | 10.24 | 10.28 | 19,731 | -0.01(-0.06%) |
Jul 21, 2014 | 10.31 | 10.32 | 10.28 | 10.28 | 6,945 | -0.10(-0.93%) |
Jul 18, 2014 | 10.33 | 10.38 | 10.33 | 10.38 | 1,753 | +0.11(+1.05%) |
Jul 17, 2014 | 10.39 | 10.39 | 10.27 | 10.27 | 35,596 | -0.22(-2.08%) |
Jul 16, 2014 | 10.52 | 10.52 | 10.49 | 10.49 | 3,720 | -0.08(-0.73%) |
Jul 15, 2014 | 10.54 | 10.57 | 10.48 | 10.57 | 5,400 | -0.06(-0.58%) |
Jul 14, 2014 | 10.63 | 10.63 | 10.63 | 10.63 | 19,126 | +0.02(+0.15%) |
Jul 11, 2014 | 10.67 | 10.68 | 10.61 | 10.61 | 14,251 | -0.13(-1.23%) |
Jul 10, 2014 | 10.74 | 10.77 | 10.71 | 10.75 | 10,000 | +0.12(+1.17%) |
Jul 09, 2014 | 10.61 | 10.63 | 10.58 | 10.62 | 24,862 | -0.16(-1.52%) |
Jul 08, 2014 | 10.86 | 10.86 | 10.78 | 10.78 | 8,198 | +0.04(+0.37%) |
Jul 07, 2014 | 10.80 | 10.80 | 10.74 | 10.74 | 13,915 | -0.07(-0.64%) |
Jul 03, 2014 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | +0.00(+0.00%) |
Jul 02, 2014 | 10.81 | 10.81 | 10.81 | 10.81 | 2,052 | -0.05(-0.45%) |
Jul 01, 2014 | 10.78 | 10.86 | 10.78 | 10.86 | 9,212 | +0.16(+1.51%) |
Jun 30, 2014 | 10.68 | 10.70 | 10.61 | 10.70 | 27,141 | -0.12(-1.12%) |
Jun 27, 2014 | 10.75 | 10.82 | 10.71 | 10.82 | 7,758 | -0.05(-0.48%) |
Jun 26, 2014 | 10.84 | 10.90 | 10.83 | 10.87 | 12,174 | +0.02(+0.20%) |
Jun 25, 2014 | 10.80 | 10.86 | 10.70 | 10.85 | 17,489 | +0.14(+1.31%) |
Jun 24, 2014 | 10.79 | 10.81 | 10.71 | 10.71 | 14,184 | -0.17(-1.52%) |
Jun 23, 2014 | 10.80 | 10.88 | 10.80 | 10.88 | 40,825 | +0.24(+2.21%) |
Jun 20, 2014 | 10.67 | 10.67 | 10.61 | 10.64 | 23,702 | -0.03(-0.30%) |
Jun 19, 2014 | 10.67 | 10.69 | 10.67 | 10.67 | 6,554 | -0.06(-0.60%) |
Jun 18, 2014 | 10.59 | 10.74 | 10.59 | 10.74 | 6,921 | +0.31(+2.95%) |
Jun 17, 2014 | 10.43 | 10.43 | 10.40 | 10.43 | 9,114 | -0.18(-1.71%) |
Jun 16, 2014 | 10.61 | 10.61 | 10.61 | 10.61 | 4,147 | +0.04(+0.35%) |
Jun 13, 2014 | 10.60 | 10.61 | 10.56 | 10.58 | 14,917 | -0.21(-1.94%) |
Jun 12, 2014 | 10.79 | 10.80 | 10.78 | 10.78 | 4,966 | -0.08(-0.71%) |
Jun 11, 2014 | 10.86 | 10.86 | 10.86 | 10.86 | 3,158 | +0.00(+0.00%) |
Jun 10, 2014 | 10.81 | 10.91 | 10.81 | 10.86 | 18,100 | +0.25(+2.39%) |
Jun 06, 2014 | 10.58 | 10.71 | 10.58 | 10.61 | 17,949 | +0.03(+0.33%) |
Jun 05, 2014 | 10.44 | 10.57 | 10.42 | 10.57 | 90,441 | +0.23(+2.24%) |
Jun 04, 2014 | 10.30 | 10.34 | 10.29 | 10.34 | 17,409 | -0.01(-0.08%) |
Jun 03, 2014 | 10.42 | 10.43 | 10.35 | 10.35 | 16,888 | -0.26(-2.42%) |