Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.65 | 10.73 | 10.49 | 10.59 | 1,012,105 | -0.14(-1.31%) |
Jul 30, 2014 | 10.60 | 10.76 | 10.49 | 10.73 | 1,254,459 | +0.14(+1.33%) |
Jul 29, 2014 | 10.61 | 10.79 | 10.51 | 10.59 | 1,063,767 | -0.10(-0.90%) |
Jul 28, 2014 | 11.00 | 11.00 | 10.65 | 10.68 | 1,022,320 | -0.28(-2.56%) |
Jul 25, 2014 | 11.11 | 11.18 | 10.93 | 10.97 | 694,334 | -0.13(-1.19%) |
Jul 24, 2014 | 11.22 | 11.34 | 11.10 | 11.10 | 981,130 | -0.08(-0.71%) |
Jul 23, 2014 | 11.29 | 11.30 | 11.12 | 11.18 | 854,593 | -0.15(-1.32%) |
Jul 22, 2014 | 11.34 | 11.46 | 11.18 | 11.32 | 1,120,893 | +0.02(+0.15%) |
Jul 21, 2014 | 11.28 | 11.43 | 11.05 | 11.31 | 1,096,636 | -0.04(-0.39%) |
Jul 18, 2014 | 11.22 | 11.58 | 11.22 | 11.35 | 1,143,894 | +0.28(+2.54%) |
Jul 17, 2014 | 11.15 | 11.18 | 11.03 | 11.07 | 835,169 | -0.16(-1.41%) |
Jul 16, 2014 | 11.39 | 11.47 | 11.18 | 11.23 | 799,770 | -0.08(-0.70%) |
Jul 15, 2014 | 11.24 | 11.36 | 11.15 | 11.31 | 1,234,987 | +0.03(+0.23%) |
Jul 14, 2014 | 11.28 | 11.36 | 11.17 | 11.28 | 855,806 | +0.10(+0.86%) |
Jul 11, 2014 | 11.19 | 11.23 | 11.05 | 11.18 | 999,854 | -0.04(-0.31%) |
Jul 10, 2014 | 11.33 | 11.33 | 11.07 | 11.22 | 1,300,088 | -0.12(-1.08%) |
Jul 09, 2014 | 11.41 | 11.57 | 11.28 | 11.34 | 1,078,324 | -0.08(-0.69%) |
Jul 08, 2014 | 11.56 | 11.65 | 11.41 | 11.42 | 1,363,716 | -0.25(-2.11%) |
Jul 07, 2014 | 11.87 | 11.89 | 11.50 | 11.67 | 1,103,808 | -0.23(-1.92%) |
Jul 03, 2014 | 11.65 | 11.89 | 11.89 | 11.89 | 852,934 | +0.25(+2.19%) |
Jul 02, 2014 | 11.66 | 11.67 | 11.37 | 11.64 | 1,660,262 | -0.06(-0.52%) |
Jul 01, 2014 | 11.89 | 12.02 | 11.61 | 11.70 | 1,538,986 | -0.19(-1.62%) |
Jun 30, 2014 | 12.06 | 12.11 | 11.76 | 11.89 | 1,129,768 | -0.18(-1.45%) |
Jun 27, 2014 | 11.87 | 12.28 | 11.87 | 12.07 | 1,582,205 | +0.19(+1.62%) |
Jun 26, 2014 | 12.08 | 12.08 | 11.70 | 11.88 | 1,980,104 | -0.27(-2.24%) |
Jun 25, 2014 | 12.53 | 12.55 | 11.99 | 12.15 | 1,574,071 | -0.33(-2.67%) |
Jun 24, 2014 | 12.48 | 12.71 | 12.42 | 12.48 | 2,038,365 | -0.04(-0.28%) |
Jun 23, 2014 | 12.31 | 12.54 | 12.27 | 12.52 | 1,613,666 | +0.27(+2.22%) |
Jun 20, 2014 | 12.26 | 12.28 | 12.17 | 12.25 | 631,909 | +0.01(+0.07%) |
Jun 19, 2014 | 12.15 | 12.38 | 12.06 | 12.24 | 899,996 | +0.05(+0.43%) |
Jun 18, 2014 | 12.08 | 12.18 | 11.78 | 12.18 | 1,251,328 | +0.11(+0.87%) |
Jun 17, 2014 | 12.16 | 12.17 | 11.92 | 12.08 | 1,158,537 | -0.16(-1.29%) |
Jun 16, 2014 | 12.33 | 12.37 | 12.21 | 12.24 | 985,176 | -0.11(-0.92%) |
Jun 13, 2014 | 12.43 | 12.53 | 12.31 | 12.35 | 1,421,672 | -0.10(-0.78%) |
Jun 12, 2014 | 12.29 | 12.52 | 12.20 | 12.45 | 1,246,651 | +0.18(+1.50%) |
Jun 11, 2014 | 12.32 | 12.41 | 12.24 | 12.26 | 1,284,199 | -0.01(-0.07%) |
Jun 10, 2014 | 12.15 | 12.42 | 12.10 | 12.27 | 2,161,612 | +0.33(+2.79%) |
Jun 06, 2014 | 11.56 | 11.94 | 11.51 | 11.94 | 2,661,272 | +0.58(+5.10%) |
Jun 05, 2014 | 11.50 | 11.50 | 11.33 | 11.36 | 1,853,215 | -0.08(-0.69%) |
Jun 04, 2014 | 11.03 | 11.53 | 11.02 | 11.44 | 4,314,612 | +0.39(+3.57%) |
Jun 03, 2014 | 11.04 | 11.13 | 10.92 | 11.04 | 1,691,242 | -0.06(-0.55%) |
Jun 02, 2014 | 10.93 | 11.15 | 10.90 | 11.11 | 2,652,398 | +0.14(+1.28%) |
May 30, 2014 | 11.06 | 11.13 | 10.81 | 10.97 | 1,477,949 | -0.14(-1.26%) |
May 29, 2014 | 10.93 | 11.25 | 10.90 | 11.11 | 1,823,913 | +0.22(+2.01%) |
May 28, 2014 | 10.54 | 10.92 | 10.46 | 10.89 | 1,690,473 | +0.32(+3.07%) |
May 27, 2014 | 10.50 | 10.83 | 10.50 | 10.56 | 1,008,218 | +0.05(+0.50%) |
May 23, 2014 | 10.57 | 10.51 | 10.51 | 10.51 | 479,362 | +0.07(+0.71%) |
May 22, 2014 | 10.46 | 10.60 | 10.40 | 10.43 | 334,160 | -0.02(-0.21%) |
May 21, 2014 | 10.63 | 10.68 | 10.44 | 10.46 | 587,312 | -0.18(-1.73%) |
May 20, 2014 | 10.75 | 10.81 | 10.61 | 10.64 | 561,171 | -0.10(-0.90%) |
May 19, 2014 | 10.68 | 10.83 | 10.66 | 10.74 | 1,427,415 | +0.05(+0.49%) |
May 16, 2014 | 10.61 | 10.89 | 10.60 | 10.68 | 2,983,898 | +0.11(+1.00%) |
May 15, 2014 | 10.78 | 10.78 | 10.45 | 10.58 | 1,374,363 | -0.19(-1.75%) |
May 14, 2014 | 10.92 | 11.25 | 10.75 | 10.77 | 2,102,959 | -0.03(-0.24%) |
May 13, 2014 | 10.51 | 10.86 | 10.50 | 10.79 | 1,411,205 | +0.31(+2.97%) |
May 12, 2014 | 10.35 | 10.49 | 10.35 | 10.48 | 1,048,547 | +0.14(+1.34%) |
May 09, 2014 | 10.52 | 10.57 | 10.33 | 10.34 | 973,969 | -0.19(-1.81%) |
May 08, 2014 | 10.68 | 10.68 | 10.52 | 10.53 | 957,571 | -0.08(-0.73%) |
May 07, 2014 | 10.59 | 10.64 | 10.41 | 10.61 | 1,337,017 | +0.05(+0.49%) |
May 06, 2014 | 10.46 | 10.64 | 10.40 | 10.56 | 1,071,655 | +0.13(+1.25%) |
May 05, 2014 | 10.51 | 10.56 | 10.34 | 10.43 | 1,348,567 | -0.09(-0.82%) |
May 02, 2014 | 10.51 | 10.62 | 10.44 | 10.52 | 1,839,978 | +0.07(+0.66%) |