Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.28 | 10.33 | 10.22 | 10.28 | 26,727 | -0.04(-0.37%) |
Jul 30, 2014 | 10.33 | 10.33 | 10.28 | 10.31 | 19,065 | -0.04(-0.37%) |
Jul 29, 2014 | 10.34 | 10.35 | 10.31 | 10.35 | 14,372 | +0.03(+0.29%) |
Jul 28, 2014 | 10.30 | 10.33 | 10.30 | 10.32 | 14,882 | +0.04(+0.37%) |
Jul 25, 2014 | 10.25 | 10.31 | 10.25 | 10.28 | 14,644 | +0.03(+0.30%) |
Jul 24, 2014 | 10.31 | 10.33 | 10.25 | 10.25 | 31,175 | -0.06(-0.59%) |
Jul 23, 2014 | 10.29 | 10.33 | 10.27 | 10.31 | 36,836 | +0.03(+0.30%) |
Jul 22, 2014 | 10.32 | 10.32 | 10.25 | 10.28 | 27,672 | +0.01(+0.07%) |
Jul 21, 2014 | 10.25 | 10.28 | 10.22 | 10.28 | 20,107 | +0.04(+0.37%) |
Jul 18, 2014 | 10.22 | 10.25 | 10.22 | 10.24 | 32,365 | +0.02(+0.22%) |
Jul 17, 2014 | 10.22 | 10.26 | 10.16 | 10.22 | 40,306 | +0.01(+0.07%) |
Jul 16, 2014 | 10.22 | 10.23 | 10.21 | 10.21 | 19,803 | -0.01(-0.07%) |
Jul 15, 2014 | 10.28 | 10.28 | 10.22 | 10.22 | 31,079 | -0.05(-0.45%) |
Jul 14, 2014 | 10.29 | 10.29 | 10.24 | 10.26 | 15,555 | +0.01(+0.07%) |
Jul 11, 2014 | 10.25 | 10.26 | 10.24 | 10.25 | 7,114 | +0.04(+0.39%) |
Jul 10, 2014 | 10.24 | 10.26 | 10.21 | 10.21 | 21,396 | +0.00(+0.00%) |
Jul 09, 2014 | 10.27 | 10.27 | 10.19 | 10.21 | 22,119 | +0.01(+0.07%) |
Jul 08, 2014 | 10.21 | 10.23 | 10.19 | 10.21 | 22,519 | +0.02(+0.22%) |
Jul 07, 2014 | 10.17 | 10.25 | 10.14 | 10.18 | 44,756 | -0.02(-0.15%) |
Jul 03, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 26,883 | -0.06(-0.59%) |
Jul 02, 2014 | 10.37 | 10.37 | 10.25 | 10.26 | 48,039 | -0.11(-1.03%) |
Jul 01, 2014 | 10.39 | 10.41 | 10.37 | 10.37 | 35,082 | -0.02(-0.15%) |
Jun 30, 2014 | 10.34 | 10.39 | 10.34 | 10.38 | 26,489 | +0.02(+0.15%) |
Jun 27, 2014 | 10.37 | 10.39 | 10.33 | 10.37 | 20,707 | -0.01(-0.07%) |
Jun 26, 2014 | 10.35 | 10.39 | 10.30 | 10.37 | 21,889 | +0.05(+0.44%) |
Jun 25, 2014 | 10.30 | 10.34 | 10.29 | 10.33 | 25,638 | +0.07(+0.67%) |
Jun 24, 2014 | 10.30 | 10.30 | 10.24 | 10.26 | 25,585 | -0.01(-0.07%) |
Jun 23, 2014 | 10.24 | 10.27 | 10.23 | 10.27 | 19,974 | +0.05(+0.45%) |
Jun 20, 2014 | 10.23 | 10.27 | 10.21 | 10.22 | 28,475 | -0.01(-0.07%) |
Jun 19, 2014 | 10.26 | 10.27 | 10.21 | 10.23 | 18,360 | -0.02(-0.22%) |
Jun 18, 2014 | 10.16 | 10.25 | 10.14 | 10.25 | 27,957 | +0.08(+0.82%) |
Jun 17, 2014 | 10.20 | 10.24 | 10.15 | 10.17 | 48,241 | -0.02(-0.15%) |
Jun 16, 2014 | 10.20 | 10.22 | 10.18 | 10.18 | 28,192 | -0.05(-0.52%) |
Jun 13, 2014 | 10.24 | 10.26 | 10.21 | 10.24 | 21,853 | -0.01(-0.08%) |
Jun 12, 2014 | 10.26 | 10.27 | 10.24 | 10.24 | 15,953 | +0.01(+0.07%) |
Jun 11, 2014 | 10.18 | 10.24 | 10.18 | 10.24 | 27,209 | +0.03(+0.32%) |
Jun 10, 2014 | 10.20 | 10.23 | 10.19 | 10.20 | 30,522 | -0.03(-0.30%) |
Jun 06, 2014 | 10.20 | 10.24 | 10.19 | 10.23 | 21,688 | +0.07(+0.67%) |
Jun 05, 2014 | 10.08 | 10.17 | 10.08 | 10.17 | 23,416 | +0.04(+0.37%) |
Jun 04, 2014 | 10.10 | 10.14 | 10.10 | 10.13 | 33,067 | +0.02(+0.23%) |
Jun 03, 2014 | 10.11 | 10.15 | 10.11 | 10.11 | 22,376 | -0.03(-0.30%) |
Jun 02, 2014 | 10.13 | 10.20 | 10.13 | 10.14 | 44,602 | +0.00(+0.00%) |
May 30, 2014 | 10.19 | 10.19 | 10.12 | 10.14 | 39,337 | -0.02(-0.15%) |
May 29, 2014 | 10.23 | 10.23 | 10.14 | 10.15 | 67,203 | -0.05(-0.53%) |
May 28, 2014 | 10.16 | 10.23 | 10.16 | 10.21 | 34,560 | +0.05(+0.46%) |
May 27, 2014 | 10.14 | 10.20 | 10.14 | 10.16 | 34,574 | +0.00(+0.00%) |
May 23, 2014 | 10.18 | 10.16 | 10.16 | 10.16 | 7,144 | -0.05(-0.44%) |
May 22, 2014 | 10.22 | 10.22 | 10.20 | 10.20 | 16,047 | +0.01(+0.07%) |
May 21, 2014 | 10.22 | 10.23 | 10.19 | 10.20 | 14,417 | -0.05(-0.44%) |
May 20, 2014 | 10.18 | 10.26 | 10.18 | 10.24 | 51,889 | +0.08(+0.82%) |
May 19, 2014 | 10.20 | 10.20 | 10.15 | 10.16 | 14,661 | +0.00(+0.00%) |
May 16, 2014 | 10.18 | 10.21 | 10.15 | 10.16 | 22,125 | +0.01(+0.07%) |
May 15, 2014 | 10.14 | 10.20 | 10.14 | 10.15 | 16,408 | +0.03(+0.30%) |
May 14, 2014 | 10.15 | 10.17 | 10.11 | 10.12 | 48,222 | -0.03(-0.30%) |
May 13, 2014 | 10.16 | 10.18 | 10.13 | 10.15 | 28,728 | -0.01(-0.06%) |
May 12, 2014 | 10.10 | 10.16 | 10.10 | 10.16 | 27,713 | +0.00(+0.00%) |
May 09, 2014 | 10.13 | 10.16 | 10.13 | 10.16 | 23,083 | +0.02(+0.15%) |
May 08, 2014 | 10.12 | 10.14 | 10.12 | 10.14 | 20,048 | +0.03(+0.30%) |
May 07, 2014 | 10.10 | 10.12 | 10.07 | 10.11 | 32,952 | +0.02(+0.15%) |
May 06, 2014 | 10.03 | 10.10 | 10.03 | 10.10 | 15,375 | +0.04(+0.37%) |
May 05, 2014 | 10.09 | 10.09 | 10.02 | 10.06 | 28,330 | +0.02(+0.24%) |
May 02, 2014 | 10.06 | 10.06 | 10.01 | 10.04 | 11,127 | -0.03(-0.31%) |