Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.17 | 11.17 | 11.02 | 11.04 | 118,116 | -0.05(-0.42%) |
Jul 30, 2014 | 11.16 | 11.16 | 11.07 | 11.08 | 60,182 | -0.02(-0.16%) |
Jul 29, 2014 | 11.12 | 11.12 | 11.08 | 11.10 | 42,977 | +0.00(+0.03%) |
Jul 28, 2014 | 11.07 | 11.11 | 11.07 | 11.10 | 223,232 | +0.01(+0.08%) |
Jul 25, 2014 | 11.12 | 11.12 | 11.08 | 11.09 | 75,322 | +0.00(+0.00%) |
Jul 24, 2014 | 11.08 | 11.09 | 11.06 | 11.09 | 42,831 | +0.01(+0.10%) |
Jul 23, 2014 | 11.03 | 11.08 | 11.03 | 11.08 | 27,822 | +0.02(+0.16%) |
Jul 22, 2014 | 11.16 | 11.16 | 11.04 | 11.06 | 129,144 | -0.02(-0.14%) |
Jul 21, 2014 | 11.08 | 11.08 | 11.05 | 11.07 | 119,528 | +0.01(+0.10%) |
Jul 18, 2014 | 11.00 | 11.07 | 11.00 | 11.06 | 33,677 | +0.00(+0.00%) |
Jul 17, 2014 | 11.04 | 11.09 | 11.04 | 11.06 | 46,782 | -0.02(-0.16%) |
Jul 16, 2014 | 11.08 | 11.09 | 11.06 | 11.08 | 97,706 | -0.00(-0.03%) |
Jul 15, 2014 | 11.05 | 11.09 | 11.05 | 11.08 | 36,943 | -0.00(-0.02%) |
Jul 14, 2014 | 11.05 | 11.10 | 11.05 | 11.09 | 23,385 | +0.01(+0.05%) |
Jul 11, 2014 | 11.02 | 11.08 | 11.02 | 11.08 | 43,880 | +0.04(+0.37%) |
Jul 10, 2014 | 11.02 | 11.06 | 11.02 | 11.04 | 66,441 | -0.01(-0.10%) |
Jul 09, 2014 | 11.03 | 11.09 | 11.03 | 11.05 | 106,855 | +0.01(+0.05%) |
Jul 08, 2014 | 11.05 | 11.07 | 11.05 | 11.05 | 200,052 | -0.02(-0.21%) |
Jul 07, 2014 | 11.05 | 11.07 | 11.05 | 11.07 | 20,589 | +0.00(+0.03%) |
Jul 03, 2014 | 11.10 | 11.06 | 11.06 | 11.06 | 89,209 | +0.00(+0.02%) |
Jul 02, 2014 | 11.05 | 11.09 | 11.05 | 11.06 | 41,928 | -0.01(-0.10%) |
Jul 01, 2014 | 11.20 | 11.20 | 11.03 | 11.07 | 112,863 | -0.02(-0.21%) |
Jun 30, 2014 | 11.09 | 11.10 | 11.06 | 11.10 | 26,077 | +0.02(+0.22%) |
Jun 27, 2014 | 11.43 | 11.43 | 11.06 | 11.07 | 29,659 | -0.00(-0.01%) |
Jun 26, 2014 | 11.07 | 11.07 | 11.06 | 11.07 | 94,160 | -0.01(-0.05%) |
Jun 25, 2014 | 11.07 | 11.08 | 11.04 | 11.08 | 41,005 | +0.01(+0.05%) |
Jun 24, 2014 | 11.10 | 11.10 | 11.02 | 11.07 | 55,195 | +0.01(+0.12%) |
Jun 23, 2014 | 11.09 | 11.09 | 11.03 | 11.06 | 50,896 | -0.02(-0.15%) |
Jun 20, 2014 | 11.03 | 11.08 | 11.01 | 11.08 | 92,087 | +0.07(+0.62%) |
Jun 19, 2014 | 10.98 | 11.07 | 10.98 | 11.01 | 162,803 | -0.01(-0.05%) |
Jun 18, 2014 | 11.00 | 11.01 | 10.99 | 11.01 | 61,557 | +0.02(+0.16%) |
Jun 17, 2014 | 10.96 | 11.00 | 10.96 | 11.00 | 8,861 | +0.02(+0.15%) |
Jun 16, 2014 | 11.01 | 11.01 | 10.96 | 10.98 | 9,182 | -0.01(-0.11%) |
Jun 13, 2014 | 11.00 | 11.00 | 10.99 | 10.99 | 16,697 | -0.01(-0.09%) |
Jun 12, 2014 | 10.99 | 11.00 | 10.97 | 11.00 | 17,875 | +0.03(+0.24%) |
Jun 11, 2014 | 10.95 | 10.99 | 10.93 | 10.98 | 21,649 | -0.01(-0.13%) |
Jun 10, 2014 | 10.96 | 10.99 | 10.96 | 10.99 | 19,593 | +0.03(+0.26%) |
Jun 06, 2014 | 10.97 | 10.97 | 10.94 | 10.96 | 26,736 | +0.03(+0.26%) |
Jun 05, 2014 | 10.88 | 10.95 | 10.88 | 10.93 | 80,978 | +0.00(+0.00%) |
Jun 04, 2014 | 10.95 | 10.95 | 10.89 | 10.93 | 170,545 | -0.01(-0.05%) |
Jun 03, 2014 | 10.94 | 11.16 | 10.94 | 10.94 | 195,788 | -0.03(-0.26%) |
Jun 02, 2014 | 10.97 | 10.97 | 10.96 | 10.97 | 48,068 | +0.01(+0.05%) |
May 30, 2014 | 10.94 | 10.96 | 10.93 | 10.96 | 12,437 | +0.01(+0.11%) |
May 29, 2014 | 10.96 | 10.96 | 10.92 | 10.95 | 24,362 | +0.02(+0.16%) |
May 28, 2014 | 10.92 | 10.93 | 10.91 | 10.93 | 14,241 | +0.01(+0.10%) |
May 27, 2014 | 10.90 | 10.92 | 10.89 | 10.92 | 36,635 | +0.01(+0.05%) |
May 23, 2014 | 10.90 | 10.92 | 10.92 | 10.92 | 10,655 | +0.02(+0.17%) |
May 22, 2014 | 10.89 | 10.90 | 10.89 | 10.90 | 10,554 | -0.01(-0.12%) |
May 21, 2014 | 10.91 | 10.91 | 10.89 | 10.91 | 31,772 | +0.01(+0.08%) |
May 20, 2014 | 10.98 | 10.98 | 10.88 | 10.90 | 20,870 | -0.01(-0.11%) |
May 19, 2014 | 10.98 | 10.98 | 10.88 | 10.92 | 25,330 | +0.02(+0.16%) |
May 16, 2014 | 10.88 | 10.90 | 10.88 | 10.90 | 39,732 | +0.01(+0.05%) |
May 15, 2014 | 10.92 | 10.92 | 10.87 | 10.89 | 17,650 | -0.02(-0.16%) |
May 14, 2014 | 10.98 | 10.98 | 10.86 | 10.91 | 20,750 | +0.03(+0.31%) |
May 13, 2014 | 10.84 | 10.89 | 10.84 | 10.88 | 123,537 | +0.01(+0.10%) |
May 12, 2014 | 10.84 | 10.89 | 10.84 | 10.86 | 11,550 | -0.02(-0.16%) |
May 09, 2014 | 10.88 | 10.88 | 10.87 | 10.88 | 6,309 | +0.01(+0.12%) |
May 08, 2014 | 10.85 | 10.88 | 10.84 | 10.87 | 24,259 | -0.00(-0.01%) |
May 07, 2014 | 10.84 | 10.87 | 10.84 | 10.87 | 23,645 | +0.03(+0.32%) |
May 06, 2014 | 10.84 | 10.86 | 10.84 | 10.84 | 18,837 | -0.02(-0.14%) |
May 05, 2014 | 10.82 | 10.86 | 10.82 | 10.85 | 9,865 | +0.02(+0.19%) |
May 02, 2014 | 10.97 | 10.97 | 10.82 | 10.83 | 57,593 | +0.00(+0.02%) |