Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.49 | 11.56 | 11.47 | 11.50 | 70,315 | -0.04(-0.35%) |
Jul 30, 2014 | 11.56 | 11.60 | 11.51 | 11.54 | 53,577 | -0.02(-0.17%) |
Jul 29, 2014 | 11.60 | 11.62 | 11.56 | 11.56 | 57,160 | +0.02(+0.17%) |
Jul 28, 2014 | 11.62 | 11.62 | 11.54 | 11.54 | 17,914 | -0.04(-0.35%) |
Jul 25, 2014 | 11.58 | 11.59 | 11.58 | 11.58 | 20,258 | +0.01(+0.09%) |
Jul 24, 2014 | 11.51 | 11.57 | 11.46 | 11.57 | 31,915 | +0.06(+0.52%) |
Jul 23, 2014 | 11.51 | 11.52 | 11.46 | 11.51 | 29,144 | +0.03(+0.26%) |
Jul 22, 2014 | 11.51 | 11.51 | 11.39 | 11.48 | 64,690 | -0.04(-0.35%) |
Jul 21, 2014 | 11.48 | 11.57 | 11.48 | 11.52 | 89,401 | +0.05(+0.44%) |
Jul 18, 2014 | 11.44 | 11.50 | 11.42 | 11.47 | 22,619 | +0.05(+0.44%) |
Jul 17, 2014 | 11.40 | 11.47 | 11.37 | 11.42 | 36,210 | +0.02(+0.18%) |
Jul 16, 2014 | 11.42 | 11.42 | 11.37 | 11.40 | 17,043 | +0.00(+0.00%) |
Jul 15, 2014 | 11.49 | 11.49 | 11.38 | 11.40 | 38,523 | -0.08(-0.70%) |
Jul 14, 2014 | 11.52 | 11.53 | 11.39 | 11.48 | 68,525 | +0.01(+0.09%) |
Jul 11, 2014 | 11.44 | 11.47 | 11.40 | 11.47 | 39,798 | +0.05(+0.44%) |
Jul 10, 2014 | 11.44 | 11.45 | 11.38 | 11.42 | 36,076 | -0.01(-0.09%) |
Jul 09, 2014 | 11.41 | 11.43 | 11.37 | 11.43 | 52,088 | +0.01(+0.09%) |
Jul 08, 2014 | 11.42 | 11.44 | 11.37 | 11.42 | 34,790 | +0.05(+0.44%) |
Jul 07, 2014 | 11.40 | 11.44 | 11.35 | 11.37 | 47,261 | -0.01(-0.09%) |
Jul 03, 2014 | 11.40 | 11.38 | 11.38 | 11.38 | 43,900 | -0.07(-0.61%) |
Jul 02, 2014 | 11.57 | 11.57 | 11.42 | 11.45 | 64,393 | -0.10(-0.87%) |
Jul 01, 2014 | 11.62 | 11.66 | 11.55 | 11.55 | 63,616 | -0.03(-0.26%) |
Jun 30, 2014 | 11.68 | 11.68 | 11.58 | 11.58 | 37,221 | -0.09(-0.77%) |
Jun 27, 2014 | 11.66 | 11.67 | 11.61 | 11.67 | 32,682 | +0.01(+0.09%) |
Jun 26, 2014 | 11.63 | 11.66 | 11.61 | 11.66 | 54,186 | +0.04(+0.34%) |
Jun 25, 2014 | 11.58 | 11.62 | 11.58 | 11.62 | 15,212 | +0.08(+0.69%) |
Jun 24, 2014 | 11.61 | 11.61 | 11.54 | 11.54 | 56,734 | -0.05(-0.43%) |
Jun 23, 2014 | 11.58 | 11.62 | 11.54 | 11.59 | 73,566 | +0.04(+0.35%) |
Jun 20, 2014 | 11.56 | 11.58 | 11.52 | 11.55 | 46,219 | +0.00(+0.00%) |
Jun 19, 2014 | 11.51 | 11.55 | 11.47 | 11.55 | 68,674 | -0.02(-0.17%) |
Jun 18, 2014 | 11.50 | 11.58 | 11.50 | 11.57 | 77,810 | +0.07(+0.61%) |
Jun 17, 2014 | 11.58 | 11.59 | 11.45 | 11.50 | 55,401 | -0.08(-0.69%) |
Jun 16, 2014 | 11.55 | 11.59 | 11.54 | 11.58 | 40,585 | -0.01(-0.09%) |
Jun 13, 2014 | 11.59 | 11.61 | 11.52 | 11.59 | 42,558 | +0.01(+0.09%) |
Jun 12, 2014 | 11.58 | 11.59 | 11.54 | 11.58 | 26,773 | +0.02(+0.17%) |
Jun 11, 2014 | 11.57 | 11.59 | 11.51 | 11.56 | 32,354 | +0.01(+0.09%) |
Jun 10, 2014 | 11.56 | 11.59 | 11.48 | 11.55 | 41,931 | +0.02(+0.17%) |
Jun 06, 2014 | 11.47 | 11.57 | 11.47 | 11.53 | 76,385 | +0.09(+0.79%) |
Jun 05, 2014 | 11.48 | 11.48 | 11.41 | 11.44 | 30,413 | -0.04(-0.35%) |
Jun 04, 2014 | 11.55 | 11.55 | 11.45 | 11.48 | 66,842 | -0.07(-0.61%) |
Jun 03, 2014 | 11.60 | 11.60 | 11.53 | 11.55 | 59,929 | -0.04(-0.35%) |
Jun 02, 2014 | 11.61 | 11.62 | 11.55 | 11.59 | 55,649 | +0.00(+0.00%) |
May 30, 2014 | 11.67 | 11.70 | 11.54 | 11.59 | 69,473 | -0.13(-1.11%) |
May 29, 2014 | 11.71 | 11.73 | 11.69 | 11.72 | 35,251 | +0.03(+0.26%) |
May 28, 2014 | 11.66 | 11.69 | 11.64 | 11.69 | 34,307 | +0.05(+0.43%) |
May 27, 2014 | 11.62 | 11.64 | 11.60 | 11.64 | 18,544 | +0.04(+0.34%) |
May 23, 2014 | 11.59 | 11.60 | 11.60 | 11.60 | 31,200 | +0.01(+0.09%) |
May 22, 2014 | 11.58 | 11.59 | 11.56 | 11.59 | 34,095 | +0.04(+0.35%) |
May 21, 2014 | 11.55 | 11.55 | 11.50 | 11.55 | 61,115 | -0.01(-0.09%) |
May 20, 2014 | 11.59 | 11.60 | 11.55 | 11.56 | 44,136 | +0.00(+0.00%) |
May 19, 2014 | 11.61 | 11.61 | 11.53 | 11.56 | 42,718 | -0.01(-0.09%) |
May 16, 2014 | 11.55 | 11.57 | 11.54 | 11.57 | 31,317 | +0.02(+0.17%) |
May 15, 2014 | 11.53 | 11.57 | 11.51 | 11.55 | 36,334 | +0.06(+0.56%) |
May 14, 2014 | 11.48 | 11.50 | 11.47 | 11.49 | 45,510 | +0.06(+0.49%) |
May 13, 2014 | 11.38 | 11.48 | 11.38 | 11.43 | 57,493 | +0.04(+0.35%) |
May 12, 2014 | 11.36 | 11.42 | 11.33 | 11.39 | 133,239 | +0.06(+0.53%) |
May 09, 2014 | 11.31 | 11.39 | 11.29 | 11.33 | 36,625 | -0.01(-0.09%) |
May 08, 2014 | 11.31 | 11.34 | 11.29 | 11.34 | 32,002 | +0.06(+0.53%) |
May 07, 2014 | 11.29 | 11.33 | 11.27 | 11.28 | 55,846 | +0.01(+0.09%) |
May 06, 2014 | 11.21 | 11.27 | 11.21 | 11.27 | 52,903 | +0.03(+0.27%) |
May 05, 2014 | 11.23 | 11.25 | 11.20 | 11.24 | 61,179 | -0.00(-0.00%) |
May 02, 2014 | 11.27 | 11.27 | 11.21 | 11.24 | 50,661 | -0.01(-0.09%) |