Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.00 | 10.00 | 9.870 | 9.886 | 62,023 | -0.21(-2.10%) |
Jul 30, 2014 | 10.16 | 10.16 | 10.03 | 10.10 | 41,612 | -0.02(-0.23%) |
Jul 29, 2014 | 10.14 | 10.21 | 10.09 | 10.12 | 75,536 | -0.07(-0.69%) |
Jul 28, 2014 | 10.19 | 10.20 | 10.11 | 10.19 | 74,499 | +0.01(+0.06%) |
Jul 25, 2014 | 10.16 | 10.23 | 10.14 | 10.19 | 36,144 | +0.00(+0.02%) |
Jul 24, 2014 | 10.13 | 10.18 | 10.13 | 10.18 | 86,294 | +0.06(+0.62%) |
Jul 23, 2014 | 10.16 | 10.20 | 10.11 | 10.12 | 14,811 | +0.05(+0.47%) |
Jul 22, 2014 | 10.07 | 10.15 | 10.07 | 10.07 | 30,748 | +0.10(+1.02%) |
Jul 21, 2014 | 10.03 | 10.03 | 9.941 | 9.972 | 22,549 | -0.10(-0.98%) |
Jul 18, 2014 | 9.964 | 10.34 | 9.956 | 10.07 | 35,307 | +0.10(+1.00%) |
Jul 17, 2014 | 10.03 | 10.08 | 9.948 | 9.971 | 40,600 | -0.12(-1.18%) |
Jul 16, 2014 | 10.05 | 10.14 | 10.04 | 10.09 | 98,533 | +0.15(+1.50%) |
Jul 15, 2014 | 10.02 | 10.02 | 9.909 | 9.941 | 108,003 | -0.08(-0.78%) |
Jul 14, 2014 | 10.03 | 10.10 | 10.02 | 10.02 | 66,074 | +0.05(+0.47%) |
Jul 11, 2014 | 9.972 | 10.07 | 9.933 | 9.972 | 39,903 | +0.03(+0.32%) |
Jul 10, 2014 | 9.901 | 9.972 | 9.878 | 9.941 | 84,710 | -0.21(-2.09%) |
Jul 09, 2014 | 10.06 | 10.17 | 10.06 | 10.15 | 74,417 | +0.01(+0.07%) |
Jul 08, 2014 | 10.26 | 10.26 | 10.12 | 10.15 | 83,157 | -0.24(-2.34%) |
Jul 07, 2014 | 10.40 | 10.41 | 10.37 | 10.39 | 79,124 | -0.09(-0.90%) |
Jul 03, 2014 | 10.42 | 10.48 | 10.48 | 10.48 | 29,650 | +0.05(+0.45%) |
Jul 02, 2014 | 10.44 | 10.48 | 10.39 | 10.44 | 193,824 | -0.04(-0.38%) |
Jul 01, 2014 | 10.51 | 10.53 | 10.47 | 10.47 | 55,787 | -0.01(-0.07%) |
Jun 30, 2014 | 10.46 | 10.51 | 10.44 | 10.48 | 46,920 | +0.01(+0.07%) |
Jun 27, 2014 | 10.42 | 10.48 | 10.39 | 10.47 | 47,213 | +0.06(+0.60%) |
Jun 26, 2014 | 10.41 | 10.43 | 10.34 | 10.41 | 40,518 | +0.08(+0.76%) |
Jun 25, 2014 | 10.25 | 10.37 | 10.25 | 10.33 | 51,290 | +0.02(+0.15%) |
Jun 24, 2014 | 10.43 | 10.44 | 10.31 | 10.32 | 107,888 | -0.08(-0.73%) |
Jun 23, 2014 | 10.44 | 10.44 | 10.36 | 10.39 | 84,781 | -0.05(-0.45%) |
Jun 20, 2014 | 10.46 | 10.52 | 10.43 | 10.44 | 109,817 | +0.00(+0.00%) |
Jun 19, 2014 | 10.51 | 10.53 | 10.44 | 10.44 | 111,760 | -0.06(-0.60%) |
Jun 18, 2014 | 10.34 | 10.51 | 10.33 | 10.50 | 356,360 | +0.23(+2.29%) |
Jun 17, 2014 | 10.29 | 10.31 | 10.24 | 10.27 | 66,854 | -0.05(-0.53%) |
Jun 16, 2014 | 10.32 | 10.32 | 10.21 | 10.32 | 116,963 | -0.05(-0.53%) |
Jun 13, 2014 | 10.36 | 10.46 | 10.35 | 10.38 | 120,482 | +0.05(+0.53%) |
Jun 12, 2014 | 10.40 | 10.40 | 10.32 | 10.32 | 189,399 | -0.02(-0.23%) |
Jun 11, 2014 | 10.41 | 10.46 | 10.35 | 10.35 | 145,026 | -0.11(-1.05%) |
Jun 10, 2014 | 10.50 | 10.50 | 10.42 | 10.46 | 149,774 | -0.18(-1.69%) |
Jun 06, 2014 | 10.60 | 10.64 | 10.51 | 10.64 | 65,690 | +0.19(+1.80%) |
Jun 05, 2014 | 10.35 | 10.46 | 10.32 | 10.45 | 220,110 | +0.17(+1.67%) |
Jun 04, 2014 | 10.21 | 10.28 | 10.19 | 10.28 | 37,493 | +0.02(+0.23%) |
Jun 03, 2014 | 10.28 | 10.28 | 10.19 | 10.25 | 252,018 | -0.04(-0.38%) |
Jun 02, 2014 | 10.35 | 10.35 | 10.26 | 10.29 | 373,982 | +0.03(+0.31%) |
May 30, 2014 | 10.26 | 10.31 | 10.23 | 10.26 | 190,419 | +0.05(+0.54%) |
May 29, 2014 | 10.18 | 10.21 | 10.15 | 10.21 | 71,773 | +0.05(+0.54%) |
May 28, 2014 | 10.16 | 10.19 | 10.10 | 10.15 | 75,317 | +0.00(+0.00%) |
May 27, 2014 | 10.16 | 10.18 | 10.12 | 10.15 | 206,694 | +0.12(+1.17%) |
May 23, 2014 | 9.964 | 10.03 | 10.03 | 10.03 | 238,207 | +0.05(+0.55%) |
May 22, 2014 | 9.995 | 9.995 | 9.925 | 9.979 | 67,217 | +0.07(+0.71%) |
May 21, 2014 | 9.823 | 9.917 | 9.796 | 9.909 | 190,485 | +0.05(+0.56%) |
May 20, 2014 | 9.823 | 9.893 | 9.800 | 9.854 | 27,821 | +0.07(+0.72%) |
May 19, 2014 | 9.823 | 9.839 | 9.753 | 9.784 | 250,758 | +0.05(+0.48%) |
May 16, 2014 | 9.737 | 9.800 | 9.706 | 9.737 | 88,942 | -0.03(-0.32%) |
May 15, 2014 | 9.861 | 9.861 | 9.745 | 9.768 | 351,549 | -0.15(-1.50%) |
May 14, 2014 | 9.933 | 9.948 | 9.886 | 9.917 | 61,911 | +0.01(+0.08%) |
May 13, 2014 | 9.901 | 9.917 | 9.847 | 9.909 | 100,690 | -0.04(-0.39%) |
May 12, 2014 | 9.909 | 9.987 | 9.909 | 9.948 | 137,525 | +0.13(+1.35%) |
May 09, 2014 | 9.776 | 9.831 | 9.737 | 9.815 | 49,701 | +0.13(+1.29%) |
May 08, 2014 | 9.737 | 9.737 | 9.635 | 9.690 | 24,587 | -0.06(-0.64%) |
May 07, 2014 | 9.729 | 9.753 | 9.659 | 9.753 | 24,897 | -0.02(-0.16%) |
May 06, 2014 | 9.760 | 9.801 | 9.714 | 9.768 | 43,521 | +0.02(+0.16%) |
May 05, 2014 | 9.690 | 9.753 | 9.620 | 9.753 | 59,596 | +0.09(+0.97%) |
May 02, 2014 | 9.612 | 9.667 | 9.609 | 9.659 | 129,014 | +0.09(+0.90%) |