Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.96 | 11.03 | 10.87 | 10.89 | 325,311 | -0.23(-2.05%) |
Jul 30, 2014 | 11.13 | 11.26 | 11.00 | 11.11 | 311,457 | +0.07(+0.59%) |
Jul 29, 2014 | 11.02 | 11.17 | 10.94 | 11.05 | 614,135 | +0.26(+2.42%) |
Jul 28, 2014 | 10.90 | 10.93 | 10.75 | 10.79 | 272,018 | -0.09(-0.84%) |
Jul 25, 2014 | 10.72 | 11.02 | 10.72 | 10.88 | 314,958 | +0.03(+0.30%) |
Jul 24, 2014 | 10.90 | 10.96 | 10.78 | 10.85 | 224,734 | +0.01(+0.06%) |
Jul 23, 2014 | 10.88 | 10.93 | 10.81 | 10.84 | 185,546 | -0.03(-0.24%) |
Jul 22, 2014 | 11.00 | 11.03 | 10.84 | 10.87 | 237,056 | -0.08(-0.77%) |
Jul 21, 2014 | 10.85 | 10.98 | 10.85 | 10.95 | 241,839 | +0.02(+0.18%) |
Jul 18, 2014 | 10.72 | 11.02 | 10.72 | 10.93 | 326,180 | +0.18(+1.64%) |
Jul 17, 2014 | 10.87 | 10.92 | 10.74 | 10.76 | 295,855 | -0.20(-1.78%) |
Jul 16, 2014 | 11.15 | 11.15 | 10.93 | 10.95 | 231,126 | -0.16(-1.41%) |
Jul 15, 2014 | 11.09 | 11.13 | 11.02 | 11.11 | 208,327 | +0.04(+0.35%) |
Jul 14, 2014 | 11.18 | 11.19 | 11.06 | 11.07 | 160,530 | -0.01(-0.06%) |
Jul 11, 2014 | 11.11 | 11.14 | 11.06 | 11.07 | 210,456 | -0.08(-0.76%) |
Jul 10, 2014 | 11.04 | 11.26 | 10.96 | 11.16 | 256,338 | -0.10(-0.87%) |
Jul 09, 2014 | 11.21 | 11.39 | 11.15 | 11.26 | 315,578 | +0.08(+0.76%) |
Jul 08, 2014 | 11.23 | 11.26 | 11.10 | 11.17 | 506,409 | -0.07(-0.64%) |
Jul 07, 2014 | 11.37 | 11.37 | 11.22 | 11.24 | 284,178 | -0.16(-1.37%) |
Jul 03, 2014 | 11.36 | 11.40 | 11.40 | 11.40 | 122,952 | +0.12(+1.04%) |
Jul 02, 2014 | 11.39 | 11.44 | 11.28 | 11.28 | 197,930 | -0.10(-0.92%) |
Jul 01, 2014 | 11.34 | 11.50 | 11.33 | 11.39 | 510,506 | +0.10(+0.92%) |
Jun 30, 2014 | 11.28 | 11.33 | 11.15 | 11.28 | 329,433 | +0.00(+0.00%) |
Jun 27, 2014 | 11.19 | 11.34 | 11.18 | 11.28 | 604,672 | +0.00(+0.00%) |
Jun 26, 2014 | 11.25 | 11.33 | 11.12 | 11.28 | 207,323 | +0.05(+0.46%) |
Jun 25, 2014 | 11.24 | 11.26 | 11.13 | 11.23 | 433,962 | -0.08(-0.75%) |
Jun 24, 2014 | 11.39 | 11.58 | 11.30 | 11.32 | 293,479 | -0.05(-0.46%) |
Jun 23, 2014 | 11.35 | 11.39 | 11.28 | 11.37 | 195,374 | +0.01(+0.12%) |
Jun 20, 2014 | 11.35 | 11.43 | 11.24 | 11.36 | 783,343 | +0.06(+0.52%) |
Jun 19, 2014 | 11.46 | 11.51 | 11.26 | 11.30 | 245,896 | -0.18(-1.53%) |
Jun 18, 2014 | 11.42 | 11.48 | 11.22 | 11.47 | 276,626 | +0.02(+0.17%) |
Jun 17, 2014 | 11.24 | 11.49 | 11.23 | 11.45 | 347,553 | +0.23(+2.09%) |
Jun 16, 2014 | 11.32 | 11.33 | 11.15 | 11.22 | 255,680 | -0.16(-1.37%) |
Jun 13, 2014 | 11.38 | 11.40 | 11.27 | 11.37 | 290,598 | +0.03(+0.29%) |
Jun 12, 2014 | 11.47 | 11.53 | 11.29 | 11.34 | 311,498 | -0.19(-1.64%) |
Jun 11, 2014 | 11.69 | 11.78 | 11.45 | 11.53 | 252,542 | -0.25(-2.16%) |
Jun 10, 2014 | 11.78 | 11.81 | 11.54 | 11.79 | 342,796 | +0.01(+0.11%) |
Jun 06, 2014 | 11.80 | 11.88 | 11.73 | 11.77 | 366,208 | +0.04(+0.33%) |
Jun 05, 2014 | 11.37 | 11.75 | 11.34 | 11.73 | 444,539 | +0.42(+3.74%) |
Jun 04, 2014 | 11.13 | 11.33 | 11.11 | 11.31 | 285,546 | +0.16(+1.46%) |
Jun 03, 2014 | 11.00 | 11.25 | 11.00 | 11.15 | 376,902 | +0.05(+0.41%) |
Jun 02, 2014 | 11.05 | 11.24 | 10.87 | 11.10 | 374,661 | +0.07(+0.65%) |
May 30, 2014 | 11.14 | 11.25 | 10.98 | 11.03 | 195,873 | -0.08(-0.70%) |
May 29, 2014 | 11.17 | 11.17 | 11.02 | 11.11 | 155,509 | +0.01(+0.12%) |
May 28, 2014 | 11.16 | 11.16 | 11.07 | 11.09 | 212,850 | -0.11(-0.99%) |
May 27, 2014 | 11.10 | 11.31 | 11.07 | 11.21 | 233,062 | +0.19(+1.71%) |
May 23, 2014 | 11.04 | 11.02 | 11.02 | 11.02 | 330,636 | +0.06(+0.54%) |
May 22, 2014 | 10.87 | 11.04 | 10.87 | 10.96 | 104,417 | +0.07(+0.66%) |
May 21, 2014 | 10.78 | 11.04 | 10.75 | 10.89 | 339,957 | +0.10(+0.91%) |
May 20, 2014 | 10.88 | 10.88 | 10.70 | 10.79 | 332,311 | -0.14(-1.31%) |
May 19, 2014 | 10.71 | 10.93 | 10.71 | 10.93 | 144,996 | +0.20(+1.82%) |
May 16, 2014 | 10.72 | 10.91 | 10.59 | 10.74 | 323,402 | -0.02(-0.18%) |
May 15, 2014 | 10.68 | 10.79 | 10.46 | 10.76 | 248,686 | +0.01(+0.12%) |
May 14, 2014 | 11.04 | 11.04 | 10.72 | 10.74 | 289,581 | -0.35(-3.17%) |
May 13, 2014 | 11.36 | 11.36 | 11.08 | 11.09 | 146,143 | -0.27(-2.41%) |
May 12, 2014 | 11.16 | 11.44 | 11.08 | 11.37 | 269,631 | +0.30(+2.68%) |
May 09, 2014 | 10.75 | 11.08 | 10.75 | 11.07 | 203,281 | +0.24(+2.21%) |
May 08, 2014 | 10.96 | 11.05 | 10.79 | 10.83 | 227,174 | -0.08(-0.77%) |
May 07, 2014 | 10.78 | 10.94 | 10.61 | 10.92 | 255,329 | +0.19(+1.75%) |
May 06, 2014 | 10.90 | 10.98 | 10.68 | 10.73 | 277,806 | -0.19(-1.77%) |
May 05, 2014 | 10.94 | 11.09 | 10.83 | 10.92 | 307,757 | -0.13(-1.17%) |
May 02, 2014 | 11.12 | 11.26 | 10.99 | 11.05 | 314,149 | -0.03(-0.29%) |