Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.31 | 11.41 | 11.26 | 11.37 | 8,696,862 | +0.03(+0.28%) |
Jun 27, 2014 | 11.35 | 11.45 | 11.32 | 11.34 | 8,471,107 | -0.05(-0.41%) |
Jun 26, 2014 | 11.37 | 11.43 | 11.29 | 11.38 | 11,375,552 | -0.02(-0.15%) |
Jun 25, 2014 | 11.11 | 11.47 | 11.11 | 11.40 | 14,730,666 | +0.25(+2.28%) |
Jun 24, 2014 | 11.12 | 11.23 | 11.11 | 11.15 | 4,916,799 | +0.00(+0.03%) |
Jun 23, 2014 | 11.17 | 11.22 | 11.07 | 11.14 | 3,714,335 | +0.01(+0.10%) |
Jun 20, 2014 | 11.21 | 11.27 | 11.12 | 11.13 | 8,819,867 | -0.08(-0.75%) |
Jun 19, 2014 | 11.07 | 11.24 | 11.05 | 11.22 | 8,827,179 | +0.15(+1.36%) |
Jun 18, 2014 | 10.87 | 11.07 | 10.86 | 11.07 | 5,697,179 | +0.20(+1.81%) |
Jun 17, 2014 | 10.82 | 10.90 | 10.76 | 10.87 | 7,547,782 | +0.02(+0.16%) |
Jun 16, 2014 | 10.74 | 10.95 | 10.72 | 10.85 | 5,836,735 | +0.10(+0.97%) |
Jun 13, 2014 | 10.68 | 10.75 | 10.62 | 10.75 | 4,991,212 | +0.06(+0.54%) |
Jun 12, 2014 | 10.61 | 10.70 | 10.46 | 10.69 | 6,856,736 | +0.09(+0.85%) |
Jun 11, 2014 | 10.71 | 10.72 | 10.58 | 10.60 | 6,073,580 | -0.12(-1.08%) |
Jun 10, 2014 | 10.80 | 10.83 | 10.71 | 10.72 | 5,217,067 | -0.19(-1.78%) |
Jun 06, 2014 | 10.99 | 10.99 | 10.90 | 10.91 | 3,797,862 | -0.04(-0.40%) |
Jun 05, 2014 | 10.94 | 11.03 | 10.91 | 10.95 | 5,698,871 | +0.02(+0.16%) |
Jun 04, 2014 | 10.83 | 10.94 | 10.80 | 10.94 | 5,155,052 | +0.08(+0.69%) |
Jun 03, 2014 | 10.85 | 10.91 | 10.81 | 10.86 | 4,231,365 | -0.03(-0.27%) |
Jun 02, 2014 | 10.80 | 10.90 | 10.77 | 10.89 | 5,576,340 | +0.09(+0.83%) |
May 30, 2014 | 10.74 | 10.81 | 10.69 | 10.80 | 6,929,907 | +0.06(+0.59%) |
May 29, 2014 | 10.76 | 10.79 | 10.68 | 10.74 | 5,152,696 | -0.03(-0.24%) |
May 28, 2014 | 10.75 | 10.83 | 10.72 | 10.76 | 6,780,229 | +0.03(+0.24%) |
May 27, 2014 | 10.87 | 10.89 | 10.73 | 10.74 | 6,265,065 | -0.07(-0.67%) |
May 23, 2014 | 10.73 | 10.81 | 10.81 | 10.81 | 14,848,357 | +0.04(+0.41%) |
May 22, 2014 | 10.62 | 10.79 | 10.62 | 10.76 | 2,932,771 | +0.13(+1.24%) |
May 21, 2014 | 10.62 | 10.66 | 10.55 | 10.63 | 8,452,463 | +0.03(+0.27%) |
May 20, 2014 | 10.64 | 10.75 | 10.52 | 10.60 | 9,007,006 | -0.04(-0.41%) |
May 19, 2014 | 10.55 | 10.79 | 10.53 | 10.65 | 15,170,041 | +0.10(+0.99%) |
May 16, 2014 | 10.48 | 10.55 | 10.44 | 10.54 | 6,722,865 | +0.08(+0.80%) |
May 15, 2014 | 10.48 | 10.55 | 10.43 | 10.46 | 4,919,463 | -0.01(-0.14%) |
May 14, 2014 | 10.37 | 10.59 | 10.37 | 10.47 | 7,272,951 | +0.11(+1.06%) |
May 13, 2014 | 10.44 | 10.46 | 10.34 | 10.36 | 6,785,122 | -0.04(-0.36%) |
May 12, 2014 | 10.41 | 10.43 | 10.33 | 10.40 | 5,951,765 | +0.01(+0.14%) |
May 09, 2014 | 10.55 | 10.57 | 10.37 | 10.39 | 6,178,388 | -0.17(-1.64%) |
May 08, 2014 | 10.70 | 10.74 | 10.56 | 10.56 | 4,748,654 | -0.15(-1.43%) |
May 07, 2014 | 10.57 | 10.73 | 10.56 | 10.71 | 6,003,254 | +0.14(+1.37%) |
May 06, 2014 | 10.60 | 10.64 | 10.55 | 10.57 | 5,515,197 | -0.05(-0.52%) |
May 05, 2014 | 10.46 | 10.66 | 10.46 | 10.62 | 6,574,506 | +0.15(+1.44%) |
May 02, 2014 | 10.64 | 10.66 | 10.41 | 10.47 | 6,841,787 | -0.23(-2.11%) |
May 01, 2014 | 10.53 | 10.74 | 10.51 | 10.70 | 8,433,252 | +0.20(+1.93%) |
Apr 30, 2014 | 10.44 | 10.54 | 10.31 | 10.50 | 9,089,401 | +0.01(+0.08%) |
Apr 29, 2014 | 10.44 | 10.51 | 10.41 | 10.49 | 8,533,129 | +0.05(+0.50%) |
Apr 28, 2014 | 10.36 | 10.48 | 10.30 | 10.44 | 9,155,524 | +0.08(+0.81%) |
Apr 25, 2014 | 10.31 | 10.38 | 10.28 | 10.35 | 6,274,930 | +0.06(+0.56%) |
Apr 24, 2014 | 10.33 | 10.35 | 10.25 | 10.29 | 7,702,890 | -0.02(-0.17%) |
Apr 23, 2014 | 10.28 | 10.39 | 10.28 | 10.31 | 5,045,843 | +0.03(+0.28%) |
Apr 22, 2014 | 10.26 | 10.32 | 10.21 | 10.28 | 5,720,639 | +0.03(+0.34%) |
Apr 21, 2014 | 10.29 | 10.35 | 10.20 | 10.25 | 3,693,323 | -0.06(-0.58%) |
Apr 17, 2014 | 10.33 | 10.31 | 10.31 | 10.31 | 14,176,010 | -0.11(-1.05%) |
Apr 16, 2014 | 10.24 | 10.42 | 10.21 | 10.42 | 8,179,241 | +0.20(+2.00%) |
Apr 15, 2014 | 10.03 | 10.22 | 10.01 | 10.21 | 9,055,810 | +0.20(+1.95%) |
Apr 14, 2014 | 10.00 | 10.09 | 9.964 | 10.02 | 5,539,780 | +0.05(+0.49%) |
Apr 11, 2014 | 9.939 | 10.05 | 9.939 | 9.970 | 9,153,008 | -0.04(-0.40%) |
Apr 10, 2014 | 10.10 | 10.19 | 9.967 | 10.01 | 6,123,908 | -0.08(-0.82%) |
Apr 09, 2014 | 10.11 | 10.13 | 9.979 | 10.09 | 9,064,761 | +0.01(+0.11%) |
Apr 08, 2014 | 9.961 | 10.10 | 9.861 | 10.08 | 8,589,689 | +0.10(+1.01%) |
Apr 07, 2014 | 10.13 | 10.22 | 9.970 | 9.982 | 9,531,294 | -0.15(-1.44%) |
Apr 04, 2014 | 10.20 | 10.37 | 10.12 | 10.13 | 8,679,270 | -0.04(-0.40%) |
Apr 03, 2014 | 10.19 | 10.25 | 10.16 | 10.17 | 5,682,854 | +0.00(+0.03%) |
Apr 02, 2014 | 10.24 | 10.30 | 10.15 | 10.17 | 5,640,034 | -0.09(-0.84%) |