Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.94 | 10.97 | 10.86 | 10.87 | 3,662,835 | -0.11(-1.04%) |
Jul 30, 2014 | 10.86 | 11.10 | 10.86 | 10.99 | 3,944,480 | +0.11(+1.00%) |
Jul 29, 2014 | 10.88 | 10.97 | 10.80 | 10.88 | 2,788,499 | -0.03(-0.28%) |
Jul 28, 2014 | 10.85 | 10.92 | 10.82 | 10.91 | 2,634,003 | +0.06(+0.55%) |
Jul 25, 2014 | 10.89 | 10.92 | 10.83 | 10.85 | 3,254,949 | -0.11(-0.99%) |
Jul 24, 2014 | 10.99 | 11.01 | 10.85 | 10.96 | 4,979,299 | -0.02(-0.19%) |
Jul 23, 2014 | 10.99 | 11.01 | 10.94 | 10.98 | 1,630,545 | -0.01(-0.12%) |
Jul 22, 2014 | 10.98 | 11.05 | 10.96 | 10.99 | 1,654,482 | +0.04(+0.38%) |
Jul 21, 2014 | 10.96 | 10.99 | 10.90 | 10.95 | 1,183,099 | -0.06(-0.59%) |
Jul 18, 2014 | 10.81 | 11.03 | 10.81 | 11.01 | 2,619,585 | +0.18(+1.67%) |
Jul 17, 2014 | 10.83 | 10.89 | 10.82 | 10.83 | 2,103,669 | -0.05(-0.45%) |
Jul 16, 2014 | 10.94 | 10.94 | 10.80 | 10.88 | 2,331,736 | +0.00(+0.02%) |
Jul 15, 2014 | 10.92 | 10.95 | 10.83 | 10.88 | 1,475,805 | -0.05(-0.47%) |
Jul 14, 2014 | 10.88 | 10.93 | 10.81 | 10.93 | 1,550,319 | +0.13(+1.22%) |
Jul 11, 2014 | 10.83 | 10.88 | 10.77 | 10.80 | 2,327,177 | -0.04(-0.36%) |
Jul 10, 2014 | 10.74 | 10.89 | 10.71 | 10.84 | 1,943,492 | +0.02(+0.14%) |
Jul 09, 2014 | 10.86 | 10.87 | 10.72 | 10.82 | 1,597,889 | -0.01(-0.10%) |
Jul 08, 2014 | 10.78 | 10.85 | 10.77 | 10.83 | 2,386,948 | +0.08(+0.70%) |
Jul 07, 2014 | 10.79 | 10.85 | 10.75 | 10.76 | 2,094,162 | -0.05(-0.45%) |
Jul 03, 2014 | 10.84 | 10.81 | 10.81 | 10.81 | 1,412,040 | -0.02(-0.22%) |
Jul 02, 2014 | 10.84 | 10.89 | 10.77 | 10.83 | 2,920,683 | -0.06(-0.59%) |
Jul 01, 2014 | 10.87 | 10.99 | 10.83 | 10.89 | 5,718,103 | +0.05(+0.50%) |
Jun 30, 2014 | 10.88 | 10.92 | 10.76 | 10.84 | 3,452,070 | -0.03(-0.31%) |
Jun 27, 2014 | 10.78 | 10.89 | 10.76 | 10.87 | 5,723,981 | +0.08(+0.72%) |
Jun 26, 2014 | 10.84 | 10.87 | 10.73 | 10.80 | 3,099,071 | -0.05(-0.48%) |
Jun 25, 2014 | 10.85 | 10.91 | 10.84 | 10.85 | 2,408,661 | -0.03(-0.31%) |
Jun 24, 2014 | 10.83 | 10.97 | 10.77 | 10.88 | 2,526,005 | +0.02(+0.19%) |
Jun 23, 2014 | 10.93 | 10.95 | 10.85 | 10.86 | 2,255,681 | -0.06(-0.57%) |
Jun 20, 2014 | 10.88 | 10.93 | 10.82 | 10.92 | 5,105,322 | +0.04(+0.40%) |
Jun 19, 2014 | 10.87 | 10.90 | 10.81 | 10.88 | 4,261,998 | +0.05(+0.45%) |
Jun 18, 2014 | 10.71 | 10.87 | 10.68 | 10.83 | 3,679,939 | +0.12(+1.13%) |
Jun 17, 2014 | 10.63 | 10.73 | 10.61 | 10.71 | 3,100,456 | +0.07(+0.66%) |
Jun 16, 2014 | 10.69 | 10.76 | 10.62 | 10.64 | 2,389,452 | -0.08(-0.77%) |
Jun 13, 2014 | 10.67 | 10.73 | 10.56 | 10.72 | 1,593,795 | +0.09(+0.88%) |
Jun 12, 2014 | 10.68 | 10.69 | 10.58 | 10.63 | 2,331,295 | -0.08(-0.72%) |
Jun 11, 2014 | 10.72 | 10.78 | 10.61 | 10.71 | 2,241,093 | -0.04(-0.34%) |
Jun 10, 2014 | 10.84 | 10.87 | 10.73 | 10.74 | 2,190,017 | -0.17(-1.54%) |
Jun 06, 2014 | 10.96 | 10.99 | 10.87 | 10.91 | 2,525,823 | +0.01(+0.07%) |
Jun 05, 2014 | 10.68 | 10.91 | 10.62 | 10.90 | 2,200,217 | +0.26(+2.40%) |
Jun 04, 2014 | 10.57 | 10.68 | 10.54 | 10.65 | 1,491,593 | +0.06(+0.59%) |
Jun 03, 2014 | 10.52 | 10.60 | 10.48 | 10.58 | 2,117,004 | +0.04(+0.39%) |
Jun 02, 2014 | 10.50 | 10.62 | 10.48 | 10.54 | 2,036,341 | +0.06(+0.54%) |
May 30, 2014 | 10.47 | 10.55 | 10.45 | 10.49 | 1,993,012 | +0.03(+0.30%) |
May 29, 2014 | 10.48 | 10.50 | 10.43 | 10.46 | 1,184,701 | +0.02(+0.15%) |
May 28, 2014 | 10.48 | 10.53 | 10.36 | 10.44 | 1,657,667 | -0.07(-0.69%) |
May 27, 2014 | 10.53 | 10.54 | 10.46 | 10.51 | 2,319,844 | +0.06(+0.59%) |
May 23, 2014 | 10.34 | 10.45 | 10.45 | 10.45 | 1,472,407 | +0.12(+1.16%) |
May 22, 2014 | 10.32 | 10.37 | 10.29 | 10.33 | 824,513 | -0.00(-0.01%) |
May 21, 2014 | 10.40 | 10.42 | 10.29 | 10.33 | 4,255,648 | -0.04(-0.40%) |
May 20, 2014 | 10.38 | 10.43 | 10.30 | 10.37 | 2,777,788 | -0.01(-0.07%) |
May 19, 2014 | 10.47 | 10.47 | 10.36 | 10.38 | 2,154,277 | -0.10(-0.94%) |
May 16, 2014 | 10.39 | 10.50 | 10.33 | 10.48 | 2,932,335 | +0.07(+0.66%) |
May 15, 2014 | 10.45 | 10.45 | 10.28 | 10.41 | 2,846,077 | -0.05(-0.51%) |
May 14, 2014 | 10.46 | 10.55 | 10.43 | 10.46 | 2,838,307 | +0.01(+0.05%) |
May 13, 2014 | 10.50 | 10.60 | 10.41 | 10.46 | 2,226,886 | -0.06(-0.56%) |
May 12, 2014 | 10.44 | 10.52 | 10.38 | 10.52 | 2,908,621 | +0.13(+1.26%) |
May 09, 2014 | 10.33 | 10.43 | 10.33 | 10.39 | 2,507,096 | +0.02(+0.22%) |
May 08, 2014 | 10.40 | 10.50 | 10.34 | 10.36 | 2,167,134 | -0.04(-0.39%) |
May 07, 2014 | 10.32 | 10.42 | 10.27 | 10.41 | 2,068,277 | +0.13(+1.24%) |
May 06, 2014 | 10.27 | 10.35 | 10.21 | 10.28 | 2,086,386 | -0.04(-0.42%) |
May 05, 2014 | 10.27 | 10.34 | 10.19 | 10.32 | 1,657,961 | +0.01(+0.07%) |
May 02, 2014 | 10.32 | 10.43 | 10.27 | 10.31 | 3,051,671 | -0.02(-0.17%) |