Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.23 | 11.23 | 11.08 | 11.10 | 117,447 | -0.05(-0.42%) |
Jul 30, 2014 | 11.22 | 11.22 | 11.13 | 11.15 | 59,841 | -0.02(-0.16%) |
Jul 29, 2014 | 11.19 | 11.19 | 11.15 | 11.16 | 42,733 | +0.00(+0.03%) |
Jul 28, 2014 | 11.13 | 11.17 | 11.13 | 11.16 | 221,968 | +0.01(+0.08%) |
Jul 25, 2014 | 11.18 | 11.18 | 11.14 | 11.15 | 74,895 | +0.00(+0.00%) |
Jul 24, 2014 | 11.14 | 11.16 | 11.12 | 11.15 | 42,589 | +0.01(+0.10%) |
Jul 23, 2014 | 11.09 | 11.14 | 11.09 | 11.14 | 27,665 | +0.02(+0.16%) |
Jul 22, 2014 | 11.23 | 11.23 | 11.10 | 11.12 | 128,412 | -0.02(-0.14%) |
Jul 21, 2014 | 11.14 | 11.14 | 11.11 | 11.14 | 118,851 | +0.01(+0.10%) |
Jul 18, 2014 | 11.07 | 11.14 | 11.07 | 11.13 | 33,486 | +0.00(+0.00%) |
Jul 17, 2014 | 11.10 | 11.15 | 11.10 | 11.13 | 46,517 | -0.02(-0.16%) |
Jul 16, 2014 | 11.14 | 11.15 | 11.12 | 11.14 | 97,153 | -0.00(-0.03%) |
Jul 15, 2014 | 11.11 | 11.15 | 11.11 | 11.15 | 36,734 | -0.00(-0.02%) |
Jul 14, 2014 | 11.11 | 11.16 | 11.11 | 11.15 | 23,252 | +0.01(+0.05%) |
Jul 11, 2014 | 11.09 | 11.14 | 11.09 | 11.14 | 43,632 | +0.04(+0.37%) |
Jul 10, 2014 | 11.09 | 11.13 | 11.09 | 11.10 | 66,065 | -0.01(-0.10%) |
Jul 09, 2014 | 11.10 | 11.15 | 11.10 | 11.11 | 106,250 | +0.01(+0.05%) |
Jul 08, 2014 | 11.11 | 11.14 | 11.11 | 11.11 | 198,920 | -0.02(-0.21%) |
Jul 07, 2014 | 11.11 | 11.14 | 11.11 | 11.13 | 20,472 | +0.00(+0.03%) |
Jul 03, 2014 | 11.16 | 11.13 | 11.13 | 11.13 | 88,704 | +0.00(+0.02%) |
Jul 02, 2014 | 11.11 | 11.15 | 11.11 | 11.13 | 41,690 | -0.01(-0.10%) |
Jul 01, 2014 | 11.26 | 11.26 | 11.09 | 11.14 | 112,224 | -0.02(-0.21%) |
Jun 30, 2014 | 11.15 | 11.16 | 11.13 | 11.16 | 25,929 | +0.02(+0.22%) |
Jun 27, 2014 | 11.49 | 11.49 | 11.12 | 11.14 | 29,491 | -0.00(-0.01%) |
Jun 26, 2014 | 11.14 | 11.14 | 11.12 | 11.14 | 93,627 | -0.01(-0.05%) |
Jun 25, 2014 | 11.13 | 11.14 | 11.10 | 11.14 | 40,772 | +0.01(+0.05%) |
Jun 24, 2014 | 11.16 | 11.16 | 11.08 | 11.14 | 54,882 | +0.01(+0.12%) |
Jun 23, 2014 | 11.15 | 11.15 | 11.09 | 11.12 | 50,608 | -0.02(-0.15%) |
Jun 20, 2014 | 11.09 | 11.14 | 11.07 | 11.14 | 91,566 | +0.07(+0.62%) |
Jun 19, 2014 | 11.04 | 11.13 | 11.04 | 11.07 | 161,881 | -0.01(-0.05%) |
Jun 18, 2014 | 11.06 | 11.08 | 11.05 | 11.08 | 61,208 | +0.02(+0.16%) |
Jun 17, 2014 | 11.03 | 11.06 | 11.03 | 11.06 | 8,811 | +0.02(+0.15%) |
Jun 16, 2014 | 11.07 | 11.07 | 11.03 | 11.04 | 9,130 | -0.01(-0.11%) |
Jun 13, 2014 | 11.07 | 11.07 | 11.06 | 11.06 | 16,603 | -0.01(-0.09%) |
Jun 12, 2014 | 11.05 | 11.07 | 11.04 | 11.07 | 17,773 | +0.03(+0.24%) |
Jun 11, 2014 | 11.01 | 11.05 | 10.99 | 11.04 | 21,527 | -0.01(-0.13%) |
Jun 10, 2014 | 11.02 | 11.05 | 11.02 | 11.05 | 19,482 | +0.03(+0.26%) |
Jun 06, 2014 | 11.04 | 11.04 | 11.00 | 11.03 | 26,585 | +0.03(+0.26%) |
Jun 05, 2014 | 10.94 | 11.01 | 10.94 | 11.00 | 80,519 | +0.00(+0.00%) |
Jun 04, 2014 | 11.01 | 11.01 | 10.95 | 11.00 | 169,579 | -0.01(-0.05%) |
Jun 03, 2014 | 11.00 | 11.22 | 11.00 | 11.00 | 194,679 | -0.03(-0.26%) |
Jun 02, 2014 | 11.04 | 11.04 | 11.02 | 11.03 | 47,796 | +0.01(+0.05%) |
May 30, 2014 | 11.01 | 11.03 | 10.99 | 11.03 | 12,366 | +0.01(+0.10%) |
May 29, 2014 | 11.03 | 11.03 | 10.98 | 11.01 | 24,224 | +0.02(+0.16%) |
May 28, 2014 | 10.98 | 11.00 | 10.97 | 11.00 | 14,161 | +0.01(+0.10%) |
May 27, 2014 | 10.96 | 10.98 | 10.95 | 10.98 | 36,428 | +0.01(+0.05%) |
May 23, 2014 | 10.96 | 10.98 | 10.98 | 10.98 | 10,595 | +0.02(+0.17%) |
May 22, 2014 | 10.96 | 10.96 | 10.95 | 10.96 | 10,494 | -0.01(-0.11%) |
May 21, 2014 | 10.97 | 10.97 | 10.95 | 10.97 | 31,592 | +0.01(+0.08%) |
May 20, 2014 | 11.04 | 11.04 | 10.94 | 10.97 | 20,751 | -0.01(-0.11%) |
May 19, 2014 | 11.04 | 11.04 | 10.94 | 10.98 | 25,187 | +0.02(+0.16%) |
May 16, 2014 | 10.94 | 10.96 | 10.94 | 10.96 | 39,506 | +0.01(+0.05%) |
May 15, 2014 | 10.98 | 10.98 | 10.93 | 10.95 | 17,550 | -0.02(-0.16%) |
May 14, 2014 | 11.04 | 11.04 | 10.93 | 10.97 | 20,632 | +0.03(+0.31%) |
May 13, 2014 | 10.90 | 10.96 | 10.90 | 10.94 | 122,835 | +0.01(+0.11%) |
May 12, 2014 | 10.90 | 10.95 | 10.90 | 10.93 | 11,484 | -0.02(-0.16%) |
May 09, 2014 | 10.94 | 10.94 | 10.93 | 10.94 | 6,273 | +0.01(+0.12%) |
May 08, 2014 | 10.91 | 10.94 | 10.90 | 10.93 | 24,121 | -0.00(-0.01%) |
May 07, 2014 | 10.90 | 10.93 | 10.90 | 10.93 | 23,511 | +0.03(+0.32%) |
May 06, 2014 | 10.90 | 10.92 | 10.90 | 10.90 | 18,730 | -0.02(-0.14%) |
May 05, 2014 | 10.89 | 10.92 | 10.89 | 10.91 | 9,809 | +0.02(+0.19%) |
May 02, 2014 | 11.03 | 11.03 | 10.88 | 10.89 | 57,266 | +0.00(+0.02%) |