Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.85 | 10.97 | 10.76 | 10.76 | 449,056 | -0.23(-2.06%) |
Jul 30, 2014 | 10.89 | 11.01 | 10.85 | 10.98 | 439,293 | +0.20(+1.84%) |
Jul 29, 2014 | 10.66 | 10.88 | 10.62 | 10.78 | 311,490 | +0.20(+1.88%) |
Jul 28, 2014 | 10.69 | 10.77 | 10.50 | 10.59 | 227,889 | -0.09(-0.85%) |
Jul 25, 2014 | 10.64 | 10.72 | 10.61 | 10.68 | 190,353 | -0.07(-0.67%) |
Jul 24, 2014 | 10.79 | 10.89 | 10.59 | 10.75 | 194,263 | -0.02(-0.17%) |
Jul 23, 2014 | 10.73 | 10.82 | 10.68 | 10.77 | 130,719 | +0.04(+0.34%) |
Jul 22, 2014 | 10.81 | 10.85 | 10.69 | 10.73 | 175,459 | -0.02(-0.17%) |
Jul 21, 2014 | 10.82 | 10.82 | 10.69 | 10.75 | 140,084 | -0.12(-1.08%) |
Jul 18, 2014 | 10.63 | 10.92 | 10.63 | 10.87 | 297,813 | +0.20(+1.86%) |
Jul 17, 2014 | 10.95 | 11.00 | 10.63 | 10.67 | 302,399 | -0.36(-3.28%) |
Jul 16, 2014 | 11.25 | 11.25 | 11.01 | 11.03 | 222,471 | -0.21(-1.85%) |
Jul 15, 2014 | 11.22 | 11.32 | 11.15 | 11.24 | 367,102 | +0.05(+0.40%) |
Jul 14, 2014 | 11.19 | 11.25 | 11.11 | 11.19 | 305,642 | +0.07(+0.65%) |
Jul 11, 2014 | 10.91 | 11.16 | 10.86 | 11.12 | 332,976 | +0.17(+1.57%) |
Jul 10, 2014 | 10.85 | 11.06 | 10.85 | 10.95 | 239,862 | -0.11(-0.98%) |
Jul 09, 2014 | 11.02 | 11.16 | 11.01 | 11.06 | 273,713 | +0.08(+0.74%) |
Jul 08, 2014 | 10.97 | 11.02 | 10.88 | 10.97 | 240,656 | -0.03(-0.25%) |
Jul 07, 2014 | 11.21 | 11.21 | 10.96 | 11.00 | 300,247 | -0.27(-2.41%) |
Jul 03, 2014 | 11.21 | 11.27 | 11.27 | 11.27 | 264,713 | +0.22(+1.96%) |
Jul 02, 2014 | 11.12 | 11.16 | 11.05 | 11.06 | 210,242 | -0.11(-0.97%) |
Jul 01, 2014 | 10.92 | 11.20 | 10.91 | 11.16 | 532,362 | +0.32(+2.92%) |
Jun 30, 2014 | 10.85 | 10.85 | 10.71 | 10.85 | 272,562 | +0.04(+0.33%) |
Jun 27, 2014 | 10.73 | 10.87 | 10.73 | 10.81 | 779,089 | -0.03(-0.25%) |
Jun 26, 2014 | 10.79 | 10.85 | 10.69 | 10.84 | 133,299 | +0.02(+0.17%) |
Jun 25, 2014 | 10.73 | 10.86 | 10.68 | 10.82 | 245,773 | +0.03(+0.25%) |
Jun 24, 2014 | 10.84 | 10.95 | 10.77 | 10.79 | 497,982 | -0.05(-0.50%) |
Jun 23, 2014 | 10.85 | 10.88 | 10.78 | 10.85 | 230,943 | -0.01(-0.08%) |
Jun 20, 2014 | 10.78 | 10.86 | 10.78 | 10.86 | 554,227 | +0.08(+0.76%) |
Jun 19, 2014 | 10.85 | 10.85 | 10.69 | 10.78 | 354,452 | -0.06(-0.58%) |
Jun 18, 2014 | 10.70 | 10.85 | 10.67 | 10.84 | 195,415 | +0.11(+1.01%) |
Jun 17, 2014 | 10.49 | 10.75 | 10.49 | 10.73 | 241,671 | +0.23(+2.15%) |
Jun 16, 2014 | 10.56 | 10.60 | 10.41 | 10.50 | 129,299 | -0.11(-1.02%) |
Jun 13, 2014 | 10.69 | 10.85 | 10.59 | 10.61 | 125,957 | -0.05(-0.42%) |
Jun 12, 2014 | 10.71 | 10.82 | 10.58 | 10.66 | 180,509 | -0.10(-0.92%) |
Jun 11, 2014 | 10.78 | 10.83 | 10.72 | 10.76 | 245,682 | -0.09(-0.83%) |
Jun 10, 2014 | 10.81 | 10.87 | 10.78 | 10.85 | 214,973 | +0.08(+0.76%) |
Jun 06, 2014 | 10.49 | 10.82 | 10.49 | 10.77 | 284,758 | +0.26(+2.50%) |
Jun 05, 2014 | 10.25 | 10.55 | 10.15 | 10.50 | 316,251 | +0.24(+2.38%) |
Jun 04, 2014 | 10.25 | 10.38 | 10.16 | 10.26 | 219,875 | -0.05(-0.53%) |
Jun 03, 2014 | 10.22 | 10.36 | 10.20 | 10.31 | 210,148 | +0.08(+0.80%) |
Jun 02, 2014 | 10.30 | 10.37 | 10.04 | 10.23 | 243,168 | -0.01(-0.09%) |
May 30, 2014 | 10.28 | 10.39 | 10.15 | 10.24 | 168,559 | -0.01(-0.09%) |
May 29, 2014 | 10.27 | 10.27 | 10.13 | 10.25 | 99,816 | +0.05(+0.44%) |
May 28, 2014 | 10.39 | 10.45 | 10.19 | 10.21 | 250,566 | -0.22(-2.08%) |
May 27, 2014 | 10.41 | 10.50 | 10.33 | 10.42 | 164,524 | +0.09(+0.87%) |
May 23, 2014 | 10.24 | 10.33 | 10.33 | 10.33 | 150,111 | +0.11(+1.06%) |
May 22, 2014 | 10.18 | 10.26 | 10.16 | 10.22 | 66,185 | +0.12(+1.16%) |
May 21, 2014 | 10.13 | 10.22 | 10.02 | 10.11 | 185,675 | +0.04(+0.36%) |
May 20, 2014 | 10.13 | 10.15 | 9.962 | 10.07 | 410,503 | -0.11(-1.07%) |
May 19, 2014 | 9.926 | 10.21 | 9.908 | 10.18 | 140,584 | +0.19(+1.90%) |
May 16, 2014 | 9.962 | 9.998 | 9.817 | 9.989 | 212,126 | -0.01(-0.09%) |
May 15, 2014 | 9.998 | 10.08 | 9.797 | 9.998 | 195,166 | -0.06(-0.63%) |
May 14, 2014 | 10.35 | 10.36 | 10.06 | 10.06 | 298,523 | -0.33(-3.22%) |
May 13, 2014 | 10.43 | 10.47 | 10.30 | 10.40 | 185,002 | -0.06(-0.61%) |
May 12, 2014 | 10.27 | 10.53 | 10.23 | 10.46 | 311,908 | +0.23(+2.30%) |
May 09, 2014 | 10.01 | 10.24 | 10.01 | 10.22 | 301,223 | +0.14(+1.34%) |
May 08, 2014 | 10.15 | 10.26 | 10.06 | 10.09 | 268,595 | -0.10(-0.98%) |
May 07, 2014 | 10.07 | 10.21 | 9.944 | 10.19 | 265,056 | +0.14(+1.44%) |
May 06, 2014 | 10.25 | 10.30 | 10.02 | 10.04 | 407,481 | -0.29(-2.80%) |
May 05, 2014 | 10.40 | 10.46 | 10.24 | 10.33 | 209,549 | -0.15(-1.46%) |
May 02, 2014 | 10.46 | 10.63 | 10.42 | 10.49 | 284,186 | +0.07(+0.69%) |