Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.11 | 10.20 | 10.11 | 10.20 | 1,994 | +0.01(+0.08%) |
Jul 30, 2014 | 10.11 | 10.82 | 10.04 | 10.19 | 10,855 | +0.17(+1.71%) |
Jul 29, 2014 | 10.07 | 10.22 | 9.984 | 10.02 | 11,524 | -0.18(-1.76%) |
Jul 28, 2014 | 10.18 | 10.20 | 10.06 | 10.20 | 23,958 | +0.00(+0.00%) |
Jul 25, 2014 | 10.24 | 10.24 | 10.11 | 10.20 | 16,243 | +0.04(+0.40%) |
Jul 24, 2014 | 10.20 | 10.28 | 10.06 | 10.16 | 10,001 | -0.02(-0.24%) |
Jul 23, 2014 | 10.45 | 10.45 | 10.16 | 10.18 | 11,106 | -0.07(-0.65%) |
Jul 22, 2014 | 10.46 | 10.47 | 10.25 | 10.25 | 13,705 | -0.09(-0.85%) |
Jul 21, 2014 | 10.02 | 10.58 | 10.02 | 10.34 | 46,285 | +0.39(+3.94%) |
Jul 18, 2014 | 10.44 | 10.44 | 9.829 | 9.944 | 15,605 | -0.47(-4.54%) |
Jul 17, 2014 | 10.56 | 10.56 | 10.29 | 10.42 | 543 | -0.15(-1.39%) |
Jul 16, 2014 | 10.60 | 10.60 | 10.44 | 10.56 | 21,134 | -0.03(-0.31%) |
Jul 15, 2014 | 10.44 | 10.60 | 10.31 | 10.60 | 8,900 | +0.24(+2.28%) |
Jul 14, 2014 | 10.29 | 10.77 | 10.29 | 10.36 | 18,199 | -0.05(-0.47%) |
Jul 11, 2014 | 10.46 | 10.98 | 10.41 | 10.41 | 40,953 | -0.07(-0.62%) |
Jul 10, 2014 | 10.70 | 10.70 | 10.39 | 10.47 | 4,294 | -0.07(-0.70%) |
Jul 09, 2014 | 10.70 | 10.70 | 10.45 | 10.55 | 4,125 | -0.11(-1.00%) |
Jul 08, 2014 | 10.57 | 10.72 | 10.44 | 10.65 | 3,984 | -0.04(-0.38%) |
Jul 07, 2014 | 10.60 | 10.77 | 10.38 | 10.69 | 13,063 | +0.24(+2.34%) |
Jul 03, 2014 | 10.65 | 10.45 | 10.45 | 10.45 | 22,802 | -0.46(-4.26%) |
Jul 02, 2014 | 10.77 | 10.91 | 10.76 | 10.91 | 13,790 | +0.13(+1.21%) |
Jul 01, 2014 | 10.25 | 10.85 | 10.23 | 10.78 | 7,783 | +0.11(+0.99%) |
Jun 30, 2014 | 10.09 | 11.34 | 10.05 | 10.68 | 46,738 | +0.63(+6.25%) |
Jun 27, 2014 | 9.405 | 10.05 | 9.218 | 10.05 | 386,013 | +0.56(+5.93%) |
Jun 26, 2014 | 9.658 | 9.658 | 9.470 | 9.487 | 589 | -0.26(-2.68%) |
Jun 25, 2014 | 9.748 | 9.748 | 9.748 | 9.748 | 411 | +0.03(+0.34%) |
Jun 24, 2014 | 9.634 | 9.748 | 9.634 | 9.715 | 4,378 | +0.01(+0.08%) |
Jun 23, 2014 | 10.35 | 10.37 | 9.519 | 9.707 | 18,234 | -0.47(-4.65%) |
Jun 20, 2014 | 9.789 | 10.23 | 9.568 | 10.18 | 4,376 | +0.47(+4.87%) |
Jun 19, 2014 | 9.707 | 9.789 | 9.544 | 9.707 | 1,782 | -0.05(-0.50%) |
Jun 18, 2014 | 9.479 | 9.952 | 9.381 | 9.756 | 29,825 | +0.29(+3.01%) |
Jun 17, 2014 | 9.103 | 9.470 | 9.103 | 9.470 | 39,570 | +0.38(+4.13%) |
Jun 16, 2014 | 9.242 | 9.242 | 9.005 | 9.095 | 13,785 | -0.14(-1.50%) |
Jun 13, 2014 | 9.136 | 9.234 | 9.136 | 9.234 | 5,812 | +0.02(+0.18%) |
Jun 12, 2014 | 9.201 | 9.218 | 9.075 | 9.218 | 12,408 | +0.00(+0.00%) |
Jun 11, 2014 | 9.167 | 9.218 | 9.167 | 9.218 | 616 | +0.07(+0.80%) |
Jun 10, 2014 | 9.282 | 9.282 | 9.136 | 9.144 | 2,766 | -0.02(-0.27%) |
Jun 06, 2014 | 9.339 | 9.339 | 9.169 | 9.169 | 4,318 | +0.01(+0.09%) |
Jun 05, 2014 | 9.022 | 9.160 | 9.022 | 9.160 | 1,232 | +0.02(+0.27%) |
Jun 04, 2014 | 9.127 | 9.136 | 9.120 | 9.136 | 1,972 | -0.01(-0.09%) |
Jun 03, 2014 | 8.974 | 9.185 | 8.974 | 9.144 | 5,391 | +0.13(+1.44%) |
Jun 02, 2014 | 9.169 | 9.258 | 8.933 | 9.014 | 23,359 | -0.11(-1.25%) |
May 30, 2014 | 9.201 | 9.209 | 9.104 | 9.129 | 4,442 | -0.10(-1.05%) |
May 29, 2014 | 9.169 | 9.225 | 9.169 | 9.225 | 246 | +0.13(+1.43%) |
May 28, 2014 | 9.104 | 9.177 | 9.095 | 9.095 | 2,654 | -0.06(-0.62%) |
May 27, 2014 | 9.104 | 9.250 | 9.047 | 9.152 | 9,842 | -0.01(-0.10%) |
May 23, 2014 | 9.095 | 9.161 | 9.161 | 9.161 | 1,847 | -0.03(-0.36%) |
May 22, 2014 | 9.160 | 9.307 | 9.160 | 9.195 | 3,761 | +0.10(+1.09%) |
May 21, 2014 | 9.055 | 9.607 | 9.047 | 9.095 | 28,901 | +0.02(+0.18%) |
May 20, 2014 | 9.079 | 9.079 | 9.079 | 9.079 | 158 | -0.02(-0.27%) |
May 19, 2014 | 8.974 | 9.169 | 8.914 | 9.104 | 10,230 | +0.15(+1.63%) |
May 16, 2014 | 9.014 | 9.149 | 8.617 | 8.957 | 181,613 | -0.06(-0.63%) |
May 15, 2014 | 9.087 | 9.106 | 9.014 | 9.014 | 24,917 | -0.04(-0.45%) |
May 14, 2014 | 9.144 | 9.144 | 9.014 | 9.055 | 5,989 | -0.22(-2.36%) |
May 13, 2014 | 9.030 | 9.274 | 9.022 | 9.274 | 9,034 | +0.09(+0.97%) |
May 12, 2014 | 9.274 | 9.274 | 9.063 | 9.185 | 10,565 | -0.01(-0.09%) |
May 09, 2014 | 9.177 | 9.282 | 9.177 | 9.193 | 2,878 | -0.06(-0.70%) |
May 08, 2014 | 9.185 | 9.274 | 9.185 | 9.258 | 1,970 | +0.06(+0.71%) |
May 07, 2014 | 9.217 | 9.331 | 9.193 | 9.193 | 14,340 | -0.02(-0.18%) |
May 06, 2014 | 9.282 | 9.347 | 9.193 | 9.209 | 27,745 | -0.05(-0.53%) |
May 05, 2014 | 9.104 | 9.258 | 9.095 | 9.258 | 22,077 | +0.04(+0.44%) |
May 02, 2014 | 9.242 | 9.363 | 9.113 | 9.217 | 22,403 | +0.04(+0.44%) |