Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.11 | 10.11 | 9.980 | 10.00 | 194,984 | -0.12(-1.19%) |
Jul 30, 2014 | 10.13 | 10.13 | 10.09 | 10.12 | 36,552 | +0.00(+0.02%) |
Jul 29, 2014 | 10.17 | 10.20 | 10.10 | 10.12 | 94,930 | -0.05(-0.51%) |
Jul 28, 2014 | 10.24 | 10.24 | 10.15 | 10.17 | 130,042 | +0.02(+0.20%) |
Jul 25, 2014 | 10.10 | 10.15 | 10.08 | 10.15 | 42,886 | +0.11(+1.10%) |
Jul 24, 2014 | 10.08 | 10.13 | 10.02 | 10.04 | 102,660 | -0.06(-0.59%) |
Jul 23, 2014 | 10.14 | 10.15 | 10.10 | 10.10 | 66,135 | -0.06(-0.59%) |
Jul 22, 2014 | 10.16 | 10.16 | 10.10 | 10.16 | 70,754 | -0.01(-0.10%) |
Jul 21, 2014 | 10.24 | 10.24 | 10.15 | 10.17 | 56,302 | -0.03(-0.29%) |
Jul 18, 2014 | 10.23 | 10.23 | 10.16 | 10.20 | 68,615 | -0.06(-0.59%) |
Jul 17, 2014 | 10.20 | 10.30 | 10.19 | 10.26 | 105,160 | +0.16(+1.58%) |
Jul 16, 2014 | 10.03 | 10.14 | 10.01 | 10.10 | 42,464 | +0.05(+0.50%) |
Jul 15, 2014 | 10.16 | 10.17 | 10.03 | 10.05 | 182,410 | -0.10(-0.99%) |
Jul 14, 2014 | 10.34 | 10.34 | 10.12 | 10.15 | 284,446 | -0.15(-1.46%) |
Jul 11, 2014 | 10.33 | 10.33 | 10.26 | 10.30 | 75,717 | +0.00(+0.00%) |
Jul 10, 2014 | 10.27 | 10.32 | 10.24 | 10.30 | 126,549 | +0.00(+0.00%) |
Jul 09, 2014 | 10.30 | 10.33 | 10.26 | 10.30 | 122,355 | +0.04(+0.39%) |
Jul 08, 2014 | 10.29 | 10.30 | 10.22 | 10.26 | 176,404 | -0.01(-0.10%) |
Jul 07, 2014 | 10.29 | 10.29 | 10.21 | 10.27 | 148,012 | +0.04(+0.39%) |
Jul 03, 2014 | 10.20 | 10.23 | 10.23 | 10.23 | 137,000 | +0.02(+0.20%) |
Jul 02, 2014 | 10.27 | 10.27 | 10.17 | 10.21 | 138,031 | +0.01(+0.10%) |
Jul 01, 2014 | 10.20 | 10.25 | 10.19 | 10.20 | 362,271 | +0.08(+0.79%) |
Jun 30, 2014 | 10.17 | 10.18 | 10.10 | 10.12 | 239,658 | -0.03(-0.30%) |
Jun 27, 2014 | 10.10 | 10.17 | 10.10 | 10.15 | 113,616 | +0.09(+0.92%) |
Jun 26, 2014 | 10.05 | 10.07 | 10.01 | 10.06 | 41,562 | -0.00(-0.03%) |
Jun 25, 2014 | 9.990 | 10.07 | 9.980 | 10.06 | 73,610 | +0.06(+0.60%) |
Jun 24, 2014 | 10.03 | 10.05 | 9.990 | 10.00 | 55,758 | +0.07(+0.71%) |
Jun 23, 2014 | 9.870 | 9.960 | 9.840 | 9.930 | 181,786 | -0.00(-0.00%) |
Jun 20, 2014 | 10.13 | 10.13 | 9.900 | 9.930 | 96,743 | -0.18(-1.74%) |
Jun 19, 2014 | 10.01 | 10.12 | 10.01 | 10.11 | 116,006 | +0.17(+1.67%) |
Jun 18, 2014 | 9.930 | 9.980 | 9.910 | 9.940 | 71,202 | +0.08(+0.81%) |
Jun 17, 2014 | 9.830 | 9.880 | 9.820 | 9.860 | 82,933 | +0.08(+0.79%) |
Jun 16, 2014 | 9.810 | 9.860 | 9.783 | 9.783 | 106,139 | -0.02(-0.18%) |
Jun 13, 2014 | 9.850 | 9.870 | 9.800 | 9.800 | 183,407 | -0.09(-0.91%) |
Jun 12, 2014 | 10.14 | 10.20 | 9.860 | 9.890 | 392,470 | -0.40(-3.89%) |
Jun 11, 2014 | 10.27 | 10.30 | 10.24 | 10.29 | 161,837 | +0.05(+0.49%) |
Jun 10, 2014 | 10.19 | 10.24 | 10.16 | 10.24 | 170,413 | +0.11(+1.09%) |
Jun 06, 2014 | 10.08 | 10.13 | 10.05 | 10.13 | 158,621 | +0.07(+0.70%) |
Jun 05, 2014 | 10.01 | 10.06 | 9.990 | 10.06 | 71,573 | +0.04(+0.40%) |
Jun 04, 2014 | 10.00 | 10.05 | 9.910 | 10.02 | 81,356 | +0.01(+0.10%) |
Jun 03, 2014 | 9.970 | 10.01 | 9.970 | 10.01 | 57,434 | +0.04(+0.41%) |
Jun 02, 2014 | 9.950 | 10.01 | 9.950 | 9.969 | 106,071 | -0.04(-0.41%) |
May 30, 2014 | 10.02 | 10.07 | 9.960 | 10.01 | 94,187 | -0.02(-0.15%) |
May 29, 2014 | 10.01 | 10.07 | 10.00 | 10.03 | 125,283 | -0.01(-0.15%) |
May 28, 2014 | 10.11 | 10.13 | 10.04 | 10.04 | 163,564 | -0.06(-0.59%) |
May 27, 2014 | 10.13 | 10.19 | 10.05 | 10.10 | 259,078 | -0.03(-0.30%) |
May 23, 2014 | 10.05 | 10.13 | 10.13 | 10.13 | 441,900 | +0.04(+0.40%) |
May 22, 2014 | 10.08 | 10.13 | 10.05 | 10.09 | 165,331 | +0.06(+0.60%) |
May 21, 2014 | 10.02 | 10.05 | 10.00 | 10.03 | 223,933 | +0.03(+0.30%) |
May 20, 2014 | 9.960 | 10.02 | 9.940 | 10.00 | 223,294 | +0.07(+0.70%) |
May 19, 2014 | 9.930 | 9.950 | 9.860 | 9.930 | 182,484 | +0.10(+1.02%) |
May 16, 2014 | 9.850 | 9.870 | 9.820 | 9.830 | 130,154 | -0.03(-0.30%) |
May 15, 2014 | 9.930 | 9.990 | 9.850 | 9.860 | 138,773 | -0.11(-1.14%) |
May 14, 2014 | 9.920 | 10.01 | 9.850 | 9.973 | 346,598 | +0.12(+1.25%) |
May 13, 2014 | 9.790 | 9.900 | 9.790 | 9.850 | 85,218 | +0.08(+0.82%) |
May 12, 2014 | 9.770 | 9.800 | 9.750 | 9.770 | 43,800 | +0.07(+0.72%) |
May 09, 2014 | 9.745 | 9.745 | 9.680 | 9.700 | 27,924 | -0.03(-0.31%) |
May 08, 2014 | 9.750 | 9.790 | 9.709 | 9.730 | 88,801 | +0.03(+0.31%) |
May 07, 2014 | 9.690 | 9.770 | 9.654 | 9.700 | 240,217 | -0.08(-0.82%) |
May 06, 2014 | 9.750 | 9.790 | 9.750 | 9.780 | 61,295 | +0.04(+0.41%) |
May 05, 2014 | 9.760 | 9.770 | 9.720 | 9.740 | 146,498 | +0.04(+0.41%) |
May 02, 2014 | 9.700 | 9.750 | 9.680 | 9.700 | 77,458 | +0.00(+0.00%) |