Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.47 | 10.48 | 10.25 | 10.39 | 4,613,618 | -0.16(-1.52%) |
Jul 30, 2014 | 10.77 | 10.81 | 10.50 | 10.55 | 4,386,826 | -0.21(-1.95%) |
Jul 29, 2014 | 10.84 | 10.89 | 10.75 | 10.76 | 3,653,576 | -0.10(-0.92%) |
Jul 28, 2014 | 10.80 | 10.93 | 10.79 | 10.86 | 3,880,253 | +0.02(+0.18%) |
Jul 25, 2014 | 11.12 | 11.12 | 10.63 | 10.84 | 4,806,087 | -0.40(-3.56%) |
Jul 24, 2014 | 11.41 | 11.41 | 11.23 | 11.24 | 5,146,882 | -0.03(-0.27%) |
Jul 23, 2014 | 11.16 | 11.28 | 10.98 | 11.27 | 4,483,766 | +0.16(+1.44%) |
Jul 22, 2014 | 10.99 | 11.19 | 10.95 | 11.11 | 10,454,007 | +0.21(+1.93%) |
Jul 21, 2014 | 10.98 | 11.00 | 10.73 | 10.90 | 3,939,332 | -0.06(-0.55%) |
Jul 18, 2014 | 10.83 | 11.04 | 10.83 | 10.96 | 5,310,103 | +0.16(+1.48%) |
Jul 17, 2014 | 10.78 | 10.90 | 10.74 | 10.80 | 6,322,574 | +0.05(+0.47%) |
Jul 16, 2014 | 10.87 | 10.90 | 10.74 | 10.75 | 3,329,934 | -0.05(-0.46%) |
Jul 15, 2014 | 10.93 | 10.99 | 10.76 | 10.80 | 3,196,277 | -0.12(-1.10%) |
Jul 14, 2014 | 11.00 | 11.06 | 10.90 | 10.92 | 3,645,771 | -0.04(-0.36%) |
Jul 11, 2014 | 10.77 | 10.97 | 10.73 | 10.96 | 1,740,660 | +0.04(+0.37%) |
Jul 10, 2014 | 10.80 | 10.97 | 10.77 | 10.92 | 2,368,554 | -0.06(-0.59%) |
Jul 09, 2014 | 10.96 | 11.03 | 10.86 | 10.98 | 1,834,082 | +0.05(+0.50%) |
Jul 08, 2014 | 11.02 | 11.04 | 10.74 | 10.93 | 4,430,682 | -0.08(-0.68%) |
Jul 07, 2014 | 11.20 | 11.25 | 11.00 | 11.01 | 4,499,751 | -0.26(-2.35%) |
Jul 03, 2014 | 11.25 | 11.27 | 11.27 | 11.27 | 1,900,700 | +0.08(+0.71%) |
Jul 02, 2014 | 11.20 | 11.30 | 11.16 | 11.19 | 3,910,974 | -0.04(-0.36%) |
Jul 01, 2014 | 11.19 | 11.49 | 11.16 | 11.23 | 4,505,138 | +0.16(+1.45%) |
Jun 30, 2014 | 11.10 | 11.20 | 11.00 | 11.07 | 3,064,935 | -0.13(-1.16%) |
Jun 27, 2014 | 11.08 | 11.21 | 11.07 | 11.20 | 2,628,544 | +0.09(+0.81%) |
Jun 26, 2014 | 11.05 | 11.14 | 11.05 | 11.11 | 2,006,247 | +0.04(+0.36%) |
Jun 25, 2014 | 10.95 | 11.10 | 10.86 | 11.07 | 2,538,942 | +0.08(+0.73%) |
Jun 24, 2014 | 11.04 | 11.14 | 10.96 | 10.99 | 3,504,173 | -0.09(-0.81%) |
Jun 23, 2014 | 11.15 | 11.15 | 11.04 | 11.08 | 2,684,617 | -0.03(-0.27%) |
Jun 20, 2014 | 11.24 | 11.26 | 11.09 | 11.11 | 4,047,636 | -0.13(-1.16%) |
Jun 19, 2014 | 11.09 | 11.25 | 11.04 | 11.24 | 3,104,807 | +0.07(+0.63%) |
Jun 18, 2014 | 10.81 | 11.17 | 10.79 | 11.17 | 5,556,330 | +0.01(+0.09%) |
Jun 17, 2014 | 11.27 | 11.30 | 11.11 | 11.16 | 6,720,404 | -0.08(-0.71%) |
Jun 16, 2014 | 11.27 | 11.33 | 11.15 | 11.24 | 4,715,512 | -0.08(-0.71%) |
Jun 13, 2014 | 11.27 | 11.46 | 11.27 | 11.32 | 4,087,474 | +0.00(+0.00%) |
Jun 12, 2014 | 11.33 | 11.42 | 11.22 | 11.32 | 6,466,232 | -0.03(-0.26%) |
Jun 11, 2014 | 11.25 | 11.38 | 11.16 | 11.35 | 4,215,167 | +0.03(+0.27%) |
Jun 10, 2014 | 11.14 | 11.44 | 11.12 | 11.32 | 6,644,851 | +0.33(+3.00%) |
Jun 06, 2014 | 10.90 | 11.06 | 10.83 | 10.99 | 9,801,883 | +0.16(+1.48%) |
Jun 05, 2014 | 10.76 | 10.86 | 10.69 | 10.83 | 5,170,474 | +0.13(+1.21%) |
Jun 04, 2014 | 10.38 | 10.72 | 10.34 | 10.70 | 9,429,437 | +0.33(+3.18%) |
Jun 03, 2014 | 10.28 | 10.40 | 10.24 | 10.37 | 4,343,608 | +0.08(+0.78%) |
Jun 02, 2014 | 10.21 | 10.29 | 10.12 | 10.29 | 5,268,832 | +0.12(+1.18%) |
May 30, 2014 | 10.21 | 10.22 | 10.08 | 10.17 | 7,328,624 | -0.02(-0.20%) |
May 29, 2014 | 10.10 | 10.21 | 10.09 | 10.19 | 8,285,885 | +0.10(+0.99%) |
May 28, 2014 | 10.05 | 10.10 | 9.925 | 10.09 | 5,370,610 | +0.03(+0.30%) |
May 27, 2014 | 10.19 | 10.19 | 10.04 | 10.06 | 5,883,506 | -0.13(-1.28%) |
May 23, 2014 | 10.08 | 10.19 | 10.19 | 10.19 | 11,492,400 | +0.18(+1.85%) |
May 22, 2014 | 9.700 | 10.03 | 9.700 | 10.01 | 7,037,399 | +0.41(+4.22%) |
May 21, 2014 | 9.500 | 9.670 | 9.390 | 9.600 | 5,434,044 | +0.14(+1.48%) |
May 20, 2014 | 9.550 | 9.575 | 9.430 | 9.460 | 3,075,493 | -0.16(-1.66%) |
May 19, 2014 | 9.370 | 9.700 | 9.370 | 9.620 | 3,191,430 | +0.12(+1.26%) |
May 16, 2014 | 9.300 | 9.530 | 9.300 | 9.500 | 3,006,699 | +0.13(+1.39%) |
May 15, 2014 | 9.590 | 9.620 | 9.325 | 9.370 | 4,645,965 | -0.19(-1.99%) |
May 14, 2014 | 9.600 | 9.655 | 9.540 | 9.560 | 3,282,219 | -0.02(-0.21%) |
May 13, 2014 | 9.750 | 9.760 | 9.515 | 9.580 | 3,781,723 | -0.05(-0.52%) |
May 12, 2014 | 9.420 | 9.650 | 9.400 | 9.630 | 5,541,730 | +0.11(+1.16%) |
May 09, 2014 | 9.390 | 9.608 | 9.300 | 9.520 | 4,849,350 | -0.04(-0.42%) |
May 08, 2014 | 9.560 | 9.740 | 9.500 | 9.560 | 8,491,366 | +0.13(+1.38%) |
May 07, 2014 | 9.450 | 9.490 | 9.315 | 9.430 | 7,076,344 | -0.03(-0.32%) |
May 06, 2014 | 9.470 | 9.599 | 9.410 | 9.460 | 8,382,909 | -0.04(-0.42%) |
May 05, 2014 | 9.310 | 9.510 | 9.215 | 9.500 | 20,827,834 | +0.14(+1.50%) |
May 02, 2014 | 9.060 | 9.490 | 9.060 | 9.360 | 7,612,061 | +0.13(+1.41%) |