Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.03 | 11.37 | 10.95 | 11.21 | 1,472,874 | +0.07(+0.60%) |
Jul 30, 2014 | 11.18 | 11.33 | 10.99 | 11.14 | 1,270,249 | -0.08(-0.68%) |
Jul 29, 2014 | 11.05 | 11.38 | 10.99 | 11.21 | 1,194,697 | +0.18(+1.65%) |
Jul 28, 2014 | 10.95 | 11.05 | 10.81 | 11.03 | 954,203 | +0.00(+0.00%) |
Jul 25, 2014 | 10.42 | 11.03 | 10.33 | 11.03 | 1,670,606 | +0.58(+5.59%) |
Jul 24, 2014 | 10.61 | 10.66 | 10.25 | 10.45 | 1,195,805 | -0.23(-2.15%) |
Jul 23, 2014 | 10.67 | 10.84 | 10.56 | 10.68 | 710,885 | -0.02(-0.18%) |
Jul 22, 2014 | 10.71 | 10.78 | 10.62 | 10.70 | 520,192 | -0.06(-0.53%) |
Jul 21, 2014 | 10.87 | 10.89 | 10.40 | 10.76 | 1,099,203 | -0.06(-0.53%) |
Jul 18, 2014 | 10.88 | 10.90 | 10.56 | 10.81 | 1,255,950 | -0.14(-1.31%) |
Jul 17, 2014 | 10.98 | 10.99 | 10.57 | 10.96 | 1,320,395 | +0.30(+2.78%) |
Jul 16, 2014 | 10.58 | 10.73 | 10.48 | 10.66 | 1,392,667 | +0.12(+1.18%) |
Jul 15, 2014 | 11.52 | 11.52 | 10.49 | 10.54 | 1,395,585 | -0.37(-3.42%) |
Jul 14, 2014 | 10.91 | 11.19 | 10.86 | 10.91 | 1,406,926 | -0.21(-1.89%) |
Jul 11, 2014 | 10.86 | 11.14 | 10.83 | 11.12 | 1,719,681 | +0.12(+1.13%) |
Jul 10, 2014 | 11.61 | 11.66 | 10.96 | 10.99 | 2,098,290 | -0.44(-3.85%) |
Jul 09, 2014 | 11.27 | 11.45 | 11.20 | 11.43 | 1,198,518 | +0.26(+2.31%) |
Jul 08, 2014 | 11.38 | 11.46 | 11.06 | 11.18 | 1,917,332 | -0.17(-1.52%) |
Jul 07, 2014 | 11.31 | 11.43 | 11.23 | 11.35 | 1,471,656 | -0.03(-0.25%) |
Jul 03, 2014 | 11.28 | 11.38 | 11.38 | 11.38 | 1,019,673 | -0.01(-0.08%) |
Jul 02, 2014 | 11.21 | 11.42 | 11.21 | 11.39 | 1,144,663 | +0.12(+1.10%) |
Jul 01, 2014 | 11.31 | 11.57 | 11.24 | 11.26 | 2,014,680 | -0.04(-0.34%) |
Jun 30, 2014 | 10.85 | 11.31 | 10.82 | 11.30 | 1,886,933 | +0.33(+3.05%) |
Jun 27, 2014 | 10.94 | 11.06 | 10.83 | 10.97 | 1,682,291 | +0.12(+1.15%) |
Jun 26, 2014 | 10.22 | 10.95 | 10.18 | 10.84 | 2,644,590 | +0.62(+6.09%) |
Jun 25, 2014 | 10.17 | 10.32 | 10.06 | 10.22 | 799,694 | +0.01(+0.09%) |
Jun 24, 2014 | 10.52 | 10.72 | 10.18 | 10.21 | 1,375,633 | -0.34(-3.26%) |
Jun 23, 2014 | 10.40 | 10.65 | 10.39 | 10.55 | 1,372,186 | +0.15(+1.47%) |
Jun 20, 2014 | 10.36 | 10.45 | 10.23 | 10.40 | 2,473,636 | +0.02(+0.18%) |
Jun 19, 2014 | 9.941 | 10.44 | 9.894 | 10.38 | 3,705,452 | +0.60(+6.16%) |
Jun 18, 2014 | 9.741 | 9.808 | 9.444 | 9.779 | 3,471,420 | +0.13(+1.39%) |
Jun 17, 2014 | 9.454 | 9.722 | 9.454 | 9.645 | 1,378,013 | +0.02(+0.20%) |
Jun 16, 2014 | 9.655 | 9.770 | 9.626 | 9.626 | 1,796,407 | -0.02(-0.20%) |
Jun 13, 2014 | 9.597 | 9.693 | 9.483 | 9.645 | 2,880,206 | +0.08(+0.80%) |
Jun 12, 2014 | 9.636 | 9.664 | 9.473 | 9.569 | 3,597,218 | +0.05(+0.50%) |
Jun 11, 2014 | 9.770 | 9.942 | 9.330 | 9.521 | 4,883,813 | -0.20(-2.07%) |
Jun 10, 2014 | 9.684 | 9.846 | 9.588 | 9.722 | 2,795,125 | +0.11(+1.20%) |
Jun 06, 2014 | 9.712 | 9.760 | 9.588 | 9.607 | 1,243,790 | -0.13(-1.38%) |
Jun 05, 2014 | 9.904 | 9.923 | 9.703 | 9.741 | 2,298,653 | -0.09(-0.88%) |
Jun 04, 2014 | 9.971 | 9.990 | 9.722 | 9.827 | 1,391,982 | -0.13(-1.34%) |
Jun 03, 2014 | 10.08 | 10.08 | 9.827 | 9.961 | 1,528,692 | -0.10(-0.95%) |
Jun 02, 2014 | 10.16 | 10.29 | 9.980 | 10.06 | 1,278,671 | -0.17(-1.68%) |
May 30, 2014 | 9.808 | 10.23 | 9.645 | 10.23 | 2,483,566 | +0.28(+2.79%) |
May 29, 2014 | 9.703 | 10.07 | 9.569 | 9.951 | 1,275,027 | +0.10(+0.97%) |
May 28, 2014 | 10.11 | 10.16 | 9.722 | 9.856 | 1,938,713 | -0.28(-2.74%) |
May 27, 2014 | 10.32 | 10.32 | 10.05 | 10.13 | 1,895,941 | -0.17(-1.67%) |
May 23, 2014 | 10.30 | 10.31 | 10.31 | 10.31 | 2,846,036 | +0.02(+0.20%) |
May 22, 2014 | 10.37 | 10.46 | 10.27 | 10.28 | 792,040 | -0.02(-0.20%) |
May 21, 2014 | 10.43 | 10.46 | 10.20 | 10.31 | 1,039,373 | -0.13(-1.28%) |
May 20, 2014 | 10.42 | 10.55 | 10.36 | 10.44 | 841,001 | -0.06(-0.55%) |
May 19, 2014 | 10.46 | 10.53 | 10.36 | 10.50 | 1,081,491 | +0.12(+1.20%) |
May 16, 2014 | 10.45 | 10.54 | 10.36 | 10.37 | 940,648 | -0.09(-0.82%) |
May 15, 2014 | 10.41 | 10.47 | 10.39 | 10.46 | 1,122,715 | -0.04(-0.36%) |
May 14, 2014 | 10.62 | 10.63 | 10.37 | 10.50 | 1,780,671 | -0.05(-0.45%) |
May 13, 2014 | 10.76 | 10.77 | 10.53 | 10.54 | 1,440,263 | -0.23(-2.13%) |
May 12, 2014 | 10.76 | 10.90 | 10.68 | 10.77 | 1,299,113 | +0.15(+1.44%) |
May 09, 2014 | 10.75 | 10.96 | 10.53 | 10.62 | 1,386,484 | -0.14(-1.33%) |
May 08, 2014 | 10.72 | 10.88 | 10.68 | 10.76 | 1,232,705 | +0.05(+0.45%) |
May 07, 2014 | 10.95 | 11.09 | 10.61 | 10.72 | 1,974,574 | -0.32(-2.86%) |
May 06, 2014 | 11.10 | 11.11 | 10.91 | 11.03 | 3,446,914 | -0.09(-0.77%) |
May 05, 2014 | 11.25 | 11.37 | 11.06 | 11.12 | 1,296,297 | +0.01(+0.09%) |
May 02, 2014 | 11.22 | 11.23 | 11.07 | 11.11 | 1,915,643 | -0.14(-1.28%) |