Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.26 | 11.23 | 11.23 | 11.23 | 59,096 | -0.02(-0.18%) |
Aug 28, 2014 | 11.27 | 11.27 | 11.18 | 11.25 | 57,208 | +0.02(+0.18%) |
Aug 27, 2014 | 11.27 | 11.27 | 11.24 | 11.23 | 39,073 | +0.01(+0.05%) |
Aug 26, 2014 | 11.30 | 11.30 | 11.19 | 11.23 | 199,438 | +0.02(+0.15%) |
Aug 25, 2014 | 11.27 | 11.27 | 11.17 | 11.21 | 37,194 | +0.00(+0.00%) |
Aug 22, 2014 | 11.53 | 11.53 | 11.18 | 11.21 | 42,475 | -0.03(-0.30%) |
Aug 21, 2014 | 11.17 | 11.21 | 11.17 | 11.24 | 70,060 | +0.07(+0.66%) |
Aug 20, 2014 | 11.25 | 11.25 | 11.14 | 11.17 | 60,809 | -0.02(-0.20%) |
Aug 19, 2014 | 11.17 | 11.19 | 11.16 | 11.19 | 92,928 | +0.00(+0.00%) |
Aug 18, 2014 | 11.46 | 11.46 | 11.14 | 11.19 | 47,823 | +0.03(+0.26%) |
Aug 15, 2014 | 11.14 | 11.16 | 11.14 | 11.16 | 27,912 | +0.02(+0.16%) |
Aug 14, 2014 | 11.06 | 11.14 | 11.06 | 11.14 | 69,714 | +0.05(+0.42%) |
Aug 13, 2014 | 11.15 | 11.15 | 11.08 | 11.10 | 124,376 | +0.03(+0.31%) |
Aug 12, 2014 | 11.50 | 11.50 | 11.06 | 11.06 | 67,511 | +0.02(+0.16%) |
Aug 11, 2014 | 11.02 | 11.07 | 11.02 | 11.05 | 28,633 | +0.01(+0.05%) |
Aug 08, 2014 | 11.07 | 11.07 | 11.03 | 11.04 | 33,676 | -0.03(-0.26%) |
Aug 07, 2014 | 11.02 | 11.07 | 11.02 | 11.07 | 95,921 | +0.03(+0.32%) |
Aug 06, 2014 | 11.02 | 11.12 | 11.01 | 11.03 | 41,998 | +0.00(+0.04%) |
Aug 05, 2014 | 11.04 | 11.05 | 11.03 | 11.03 | 22,282 | -0.01(-0.09%) |
Aug 04, 2014 | 11.04 | 11.07 | 11.03 | 11.04 | 18,272 | -0.03(-0.23%) |
Aug 01, 2014 | 11.62 | 11.62 | 11.04 | 11.06 | 17,197 | -0.03(-0.29%) |
Jul 31, 2014 | 11.23 | 11.23 | 11.08 | 11.10 | 117,459 | -0.05(-0.42%) |
Jul 30, 2014 | 11.22 | 11.22 | 11.13 | 11.14 | 59,847 | -0.02(-0.16%) |
Jul 29, 2014 | 11.18 | 11.18 | 11.14 | 11.16 | 42,738 | +0.00(+0.03%) |
Jul 28, 2014 | 11.13 | 11.17 | 11.13 | 11.16 | 221,991 | +0.01(+0.08%) |
Jul 25, 2014 | 11.18 | 11.18 | 11.14 | 11.15 | 74,903 | +0.00(+0.00%) |
Jul 24, 2014 | 11.14 | 11.16 | 11.12 | 11.15 | 42,593 | +0.01(+0.10%) |
Jul 23, 2014 | 11.09 | 11.14 | 11.09 | 11.14 | 27,668 | +0.02(+0.16%) |
Jul 22, 2014 | 11.23 | 11.23 | 11.10 | 11.12 | 128,425 | -0.02(-0.14%) |
Jul 21, 2014 | 11.14 | 11.14 | 11.11 | 11.14 | 118,863 | +0.01(+0.10%) |
Jul 18, 2014 | 11.07 | 11.14 | 11.07 | 11.12 | 33,490 | +0.00(+0.00%) |
Jul 17, 2014 | 11.10 | 11.15 | 11.10 | 11.12 | 46,522 | -0.02(-0.16%) |
Jul 16, 2014 | 11.14 | 11.15 | 11.12 | 11.14 | 97,163 | -0.00(-0.03%) |
Jul 15, 2014 | 11.11 | 11.15 | 11.11 | 11.15 | 36,738 | -0.00(-0.02%) |
Jul 14, 2014 | 11.11 | 11.16 | 11.11 | 11.15 | 23,255 | +0.01(+0.05%) |
Jul 11, 2014 | 11.08 | 11.14 | 11.08 | 11.14 | 43,636 | +0.04(+0.37%) |
Jul 10, 2014 | 11.08 | 11.12 | 11.08 | 11.10 | 66,072 | -0.01(-0.10%) |
Jul 09, 2014 | 11.10 | 11.15 | 11.10 | 11.11 | 106,260 | +0.01(+0.05%) |
Jul 08, 2014 | 11.11 | 11.14 | 11.11 | 11.11 | 198,940 | -0.02(-0.21%) |
Jul 07, 2014 | 11.11 | 11.14 | 11.11 | 11.13 | 20,474 | +0.00(+0.03%) |
Jul 03, 2014 | 11.16 | 11.13 | 11.13 | 11.13 | 88,713 | +0.00(+0.02%) |
Jul 02, 2014 | 11.11 | 11.15 | 11.11 | 11.12 | 41,695 | -0.01(-0.10%) |
Jul 01, 2014 | 11.26 | 11.26 | 11.09 | 11.14 | 112,235 | -0.02(-0.21%) |
Jun 30, 2014 | 11.15 | 11.16 | 11.12 | 11.16 | 25,932 | +0.02(+0.22%) |
Jun 27, 2014 | 11.49 | 11.49 | 11.12 | 11.13 | 29,494 | -0.00(-0.01%) |
Jun 26, 2014 | 11.14 | 11.14 | 11.12 | 11.14 | 93,637 | -0.01(-0.05%) |
Jun 25, 2014 | 11.13 | 11.14 | 11.10 | 11.14 | 40,776 | +0.01(+0.05%) |
Jun 24, 2014 | 11.16 | 11.16 | 11.08 | 11.14 | 54,888 | +0.01(+0.12%) |
Jun 23, 2014 | 11.15 | 11.15 | 11.09 | 11.12 | 50,613 | -0.02(-0.15%) |
Jun 20, 2014 | 11.09 | 11.14 | 11.07 | 11.14 | 91,575 | +0.07(+0.62%) |
Jun 19, 2014 | 11.04 | 11.13 | 11.04 | 11.07 | 161,898 | -0.01(-0.05%) |
Jun 18, 2014 | 11.06 | 11.08 | 11.05 | 11.08 | 61,214 | +0.02(+0.16%) |
Jun 17, 2014 | 11.02 | 11.06 | 11.02 | 11.06 | 8,812 | +0.02(+0.15%) |
Jun 16, 2014 | 11.07 | 11.07 | 11.02 | 11.04 | 9,131 | -0.01(-0.11%) |
Jun 13, 2014 | 11.06 | 11.06 | 11.05 | 11.05 | 16,604 | -0.01(-0.09%) |
Jun 12, 2014 | 11.05 | 11.06 | 11.04 | 11.06 | 17,775 | +0.03(+0.24%) |
Jun 11, 2014 | 11.01 | 11.05 | 10.99 | 11.04 | 21,529 | -0.01(-0.13%) |
Jun 10, 2014 | 11.02 | 11.05 | 11.02 | 11.05 | 19,484 | +0.03(+0.26%) |
Jun 06, 2014 | 11.04 | 11.04 | 11.00 | 11.02 | 26,587 | +0.03(+0.26%) |
Jun 05, 2014 | 10.94 | 11.01 | 10.94 | 11.00 | 80,527 | +0.00(+0.00%) |
Jun 04, 2014 | 11.01 | 11.01 | 10.95 | 11.00 | 169,596 | -0.01(-0.05%) |
Jun 03, 2014 | 11.00 | 11.22 | 11.00 | 11.00 | 194,699 | -0.03(-0.26%) |