Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.90 | 10.96 | 10.80 | 10.88 | 9,345,282 | -0.13(-1.18%) |
Jul 30, 2014 | 11.09 | 11.09 | 10.94 | 11.01 | 16,440,113 | +0.00(+0.00%) |
Jul 29, 2014 | 11.10 | 11.15 | 10.99 | 11.01 | 7,273,539 | -0.03(-0.24%) |
Jul 28, 2014 | 11.20 | 11.23 | 11.04 | 11.04 | 10,619,897 | -0.18(-1.62%) |
Jul 25, 2014 | 11.21 | 11.27 | 11.17 | 11.22 | 5,735,705 | -0.02(-0.15%) |
Jul 24, 2014 | 11.33 | 11.36 | 11.18 | 11.24 | 11,007,544 | -0.07(-0.61%) |
Jul 23, 2014 | 11.31 | 11.37 | 11.27 | 11.31 | 10,248,918 | +0.00(+0.00%) |
Jul 22, 2014 | 11.33 | 11.42 | 11.25 | 11.31 | 14,271,201 | +0.01(+0.08%) |
Jul 21, 2014 | 11.36 | 11.45 | 11.21 | 11.30 | 10,246,993 | -0.16(-1.36%) |
Jul 18, 2014 | 10.95 | 11.49 | 10.87 | 11.46 | 15,746,236 | +0.29(+2.56%) |
Jul 17, 2014 | 11.40 | 11.44 | 11.16 | 11.17 | 16,246,450 | -0.31(-2.72%) |
Jul 16, 2014 | 11.48 | 11.52 | 11.42 | 11.48 | 11,801,590 | +0.03(+0.30%) |
Jul 15, 2014 | 11.59 | 11.59 | 11.39 | 11.45 | 12,409,852 | -0.11(-0.97%) |
Jul 14, 2014 | 11.52 | 11.58 | 11.40 | 11.56 | 8,389,567 | +0.13(+1.14%) |
Jul 11, 2014 | 11.53 | 11.53 | 11.39 | 11.43 | 11,016,334 | -0.12(-1.05%) |
Jul 10, 2014 | 11.48 | 11.56 | 11.40 | 11.55 | 8,538,868 | -0.09(-0.74%) |
Jul 09, 2014 | 11.60 | 11.65 | 11.47 | 11.64 | 8,545,896 | +0.03(+0.30%) |
Jul 08, 2014 | 11.66 | 11.70 | 11.41 | 11.60 | 10,181,117 | -0.07(-0.59%) |
Jul 07, 2014 | 11.80 | 11.84 | 11.65 | 11.67 | 8,879,497 | -0.10(-0.88%) |
Jul 03, 2014 | 11.73 | 11.78 | 11.78 | 11.78 | 7,431,640 | +0.04(+0.37%) |
Jul 02, 2014 | 11.62 | 11.73 | 11.59 | 11.73 | 9,256,945 | +0.08(+0.67%) |
Jul 01, 2014 | 11.56 | 11.66 | 11.53 | 11.66 | 7,042,678 | +0.19(+1.66%) |
Jun 30, 2014 | 11.45 | 11.57 | 11.41 | 11.47 | 7,751,074 | +0.01(+0.08%) |
Jun 27, 2014 | 11.41 | 11.49 | 11.40 | 11.46 | 8,749,927 | +0.02(+0.15%) |
Jun 26, 2014 | 11.37 | 11.54 | 11.34 | 11.44 | 15,861,503 | +0.07(+0.61%) |
Jun 25, 2014 | 11.38 | 11.46 | 11.31 | 11.37 | 11,678,422 | +0.03(+0.23%) |
Jun 24, 2014 | 11.43 | 11.52 | 11.32 | 11.34 | 17,427,966 | -0.14(-1.21%) |
Jun 23, 2014 | 11.53 | 11.57 | 11.47 | 11.48 | 7,203,210 | -0.08(-0.67%) |
Jun 20, 2014 | 11.64 | 11.71 | 11.52 | 11.56 | 17,948,148 | -0.07(-0.60%) |
Jun 19, 2014 | 11.49 | 11.65 | 11.47 | 11.63 | 7,341,201 | +0.11(+0.98%) |
Jun 18, 2014 | 11.33 | 11.56 | 11.28 | 11.52 | 8,743,557 | +0.20(+1.76%) |
Jun 17, 2014 | 11.29 | 11.35 | 11.25 | 11.32 | 4,724,105 | -0.03(-0.31%) |
Jun 16, 2014 | 11.40 | 11.40 | 11.27 | 11.35 | 7,069,934 | -0.01(-0.08%) |
Jun 13, 2014 | 11.47 | 11.52 | 11.34 | 11.36 | 6,274,321 | -0.04(-0.38%) |
Jun 12, 2014 | 11.57 | 11.66 | 11.40 | 11.40 | 15,483,081 | -0.16(-1.42%) |
Jun 11, 2014 | 11.64 | 11.67 | 11.45 | 11.57 | 9,119,396 | -0.13(-1.11%) |
Jun 10, 2014 | 11.33 | 11.71 | 11.26 | 11.70 | 17,425,852 | +0.45(+4.01%) |
Jun 06, 2014 | 11.23 | 11.40 | 11.22 | 11.25 | 16,835,112 | +0.10(+0.85%) |
Jun 05, 2014 | 11.14 | 11.33 | 11.14 | 11.15 | 17,296,278 | +0.03(+0.31%) |
Jun 04, 2014 | 11.13 | 11.16 | 11.08 | 11.12 | 4,015,580 | -0.05(-0.47%) |
Jun 03, 2014 | 11.14 | 11.19 | 11.08 | 11.17 | 6,979,628 | +0.00(+0.00%) |
Jun 02, 2014 | 11.15 | 11.26 | 11.01 | 11.17 | 9,347,547 | +0.02(+0.16%) |
May 30, 2014 | 11.25 | 11.31 | 11.12 | 11.15 | 7,885,539 | -0.13(-1.15%) |
May 29, 2014 | 11.32 | 11.38 | 11.21 | 11.28 | 5,530,075 | +0.03(+0.23%) |
May 28, 2014 | 11.21 | 11.32 | 11.20 | 11.26 | 6,799,505 | +0.05(+0.46%) |
May 27, 2014 | 11.20 | 11.28 | 11.17 | 11.21 | 7,519,376 | +0.07(+0.62%) |
May 23, 2014 | 10.93 | 11.14 | 11.14 | 11.14 | 10,611,584 | +0.15(+1.34%) |
May 22, 2014 | 10.86 | 11.01 | 10.82 | 10.99 | 3,028,705 | +0.12(+1.12%) |
May 21, 2014 | 10.84 | 10.93 | 10.79 | 10.87 | 6,433,066 | +0.07(+0.64%) |
May 20, 2014 | 10.79 | 10.86 | 10.71 | 10.80 | 6,806,759 | -0.05(-0.48%) |
May 19, 2014 | 10.79 | 10.87 | 10.69 | 10.85 | 11,406,454 | -0.03(-0.32%) |
May 16, 2014 | 10.79 | 11.04 | 10.76 | 10.88 | 9,625,444 | +0.12(+1.13%) |
May 15, 2014 | 10.93 | 10.94 | 10.67 | 10.76 | 11,500,574 | -0.10(-0.88%) |
May 14, 2014 | 11.07 | 11.08 | 10.85 | 10.86 | 15,364,349 | -0.24(-2.19%) |
May 13, 2014 | 10.83 | 11.14 | 10.77 | 11.10 | 16,799,772 | +0.10(+0.87%) |
May 12, 2014 | 10.94 | 11.06 | 10.90 | 11.01 | 10,585,170 | +0.16(+1.44%) |
May 09, 2014 | 11.18 | 11.21 | 10.82 | 10.85 | 25,780,978 | -0.37(-3.32%) |
May 08, 2014 | 11.15 | 11.33 | 11.15 | 11.22 | 9,382,926 | +0.03(+0.23%) |
May 07, 2014 | 11.09 | 11.23 | 11.05 | 11.20 | 10,041,663 | +0.10(+0.86%) |
May 06, 2014 | 11.14 | 11.21 | 11.05 | 11.10 | 12,572,576 | -0.06(-0.54%) |
May 05, 2014 | 11.17 | 11.18 | 11.01 | 11.16 | 10,400,061 | -0.02(-0.15%) |
May 02, 2014 | 11.10 | 11.27 | 11.08 | 11.18 | 7,682,005 | +0.10(+0.86%) |