Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.97 | 11.06 | 10.71 | 10.72 | 8,120,751 | -0.36(-3.25%) |
Jul 30, 2014 | 11.19 | 11.25 | 10.93 | 11.08 | 5,738,410 | +0.02(+0.18%) |
Jul 29, 2014 | 11.23 | 11.28 | 10.95 | 11.06 | 7,017,582 | -0.11(-0.98%) |
Jul 28, 2014 | 11.43 | 11.45 | 11.07 | 11.17 | 5,813,865 | -0.24(-2.10%) |
Jul 25, 2014 | 11.08 | 11.46 | 11.00 | 11.41 | 6,198,080 | +0.35(+3.16%) |
Jul 24, 2014 | 11.57 | 11.59 | 11.03 | 11.06 | 13,620,341 | -0.22(-1.95%) |
Jul 23, 2014 | 10.85 | 11.32 | 10.83 | 11.28 | 13,423,558 | +0.50(+4.64%) |
Jul 22, 2014 | 10.75 | 10.83 | 10.72 | 10.78 | 3,831,805 | +0.07(+0.65%) |
Jul 21, 2014 | 10.78 | 10.82 | 10.61 | 10.71 | 4,544,435 | -0.12(-1.11%) |
Jul 18, 2014 | 10.69 | 10.87 | 10.65 | 10.83 | 3,981,089 | +0.20(+1.88%) |
Jul 17, 2014 | 10.79 | 10.91 | 10.59 | 10.63 | 5,846,443 | -0.24(-2.21%) |
Jul 16, 2014 | 10.89 | 10.95 | 10.78 | 10.87 | 5,676,254 | +0.05(+0.46%) |
Jul 15, 2014 | 10.89 | 10.89 | 10.64 | 10.82 | 4,734,081 | +0.11(+1.03%) |
Jul 14, 2014 | 10.92 | 10.92 | 10.66 | 10.71 | 5,874,116 | -0.11(-1.02%) |
Jul 11, 2014 | 10.78 | 10.95 | 10.63 | 10.82 | 7,760,373 | +0.09(+0.84%) |
Jul 10, 2014 | 10.50 | 10.77 | 10.43 | 10.73 | 6,084,502 | +0.07(+0.66%) |
Jul 09, 2014 | 10.64 | 10.85 | 10.61 | 10.66 | 8,062,294 | +0.17(+1.62%) |
Jul 08, 2014 | 10.44 | 10.51 | 10.17 | 10.49 | 17,545,868 | -0.13(-1.22%) |
Jul 07, 2014 | 10.87 | 10.93 | 10.58 | 10.62 | 5,139,227 | -0.27(-2.48%) |
Jul 03, 2014 | 10.85 | 10.89 | 10.89 | 10.89 | 2,294,700 | +0.14(+1.30%) |
Jul 02, 2014 | 10.84 | 10.95 | 10.67 | 10.75 | 8,451,700 | -0.23(-2.09%) |
Jul 01, 2014 | 10.84 | 11.08 | 10.84 | 10.98 | 7,048,253 | +0.13(+1.20%) |
Jun 30, 2014 | 10.91 | 11.12 | 10.80 | 10.85 | 10,108,992 | -0.03(-0.28%) |
Jun 27, 2014 | 10.52 | 10.88 | 10.46 | 10.88 | 9,168,046 | +0.30(+2.84%) |
Jun 26, 2014 | 10.67 | 10.75 | 10.54 | 10.58 | 4,549,462 | -0.08(-0.75%) |
Jun 25, 2014 | 10.38 | 10.68 | 10.31 | 10.66 | 4,741,066 | +0.25(+2.40%) |
Jun 24, 2014 | 10.41 | 10.68 | 10.36 | 10.41 | 6,598,884 | -0.05(-0.48%) |
Jun 23, 2014 | 10.57 | 10.66 | 10.37 | 10.46 | 4,710,079 | -0.14(-1.32%) |
Jun 20, 2014 | 10.52 | 10.65 | 10.52 | 10.60 | 5,654,409 | +0.08(+0.76%) |
Jun 19, 2014 | 10.63 | 10.66 | 10.42 | 10.52 | 6,461,362 | -0.03(-0.28%) |
Jun 18, 2014 | 10.49 | 10.61 | 10.36 | 10.55 | 6,386,058 | +0.02(+0.19%) |
Jun 17, 2014 | 10.36 | 10.57 | 10.23 | 10.53 | 9,821,918 | +0.14(+1.35%) |
Jun 16, 2014 | 10.22 | 10.49 | 10.16 | 10.39 | 10,016,176 | +0.16(+1.56%) |
Jun 13, 2014 | 10.02 | 10.23 | 9.980 | 10.23 | 9,143,485 | +0.29(+2.92%) |
Jun 12, 2014 | 10.27 | 10.27 | 9.880 | 9.940 | 18,989,452 | -0.49(-4.70%) |
Jun 11, 2014 | 10.48 | 10.52 | 10.34 | 10.43 | 13,655,186 | -0.20(-1.88%) |
Jun 10, 2014 | 10.42 | 10.63 | 10.29 | 10.63 | 9,103,469 | +0.09(+0.85%) |
Jun 06, 2014 | 10.35 | 10.58 | 10.28 | 10.54 | 9,484,537 | +0.26(+2.53%) |
Jun 05, 2014 | 10.30 | 10.36 | 10.19 | 10.28 | 8,850,256 | +0.01(+0.10%) |
Jun 04, 2014 | 10.05 | 10.38 | 10.01 | 10.27 | 18,376,800 | +0.22(+2.19%) |
Jun 03, 2014 | 9.810 | 10.09 | 9.810 | 10.05 | 16,476,446 | +0.23(+2.34%) |
Jun 02, 2014 | 9.710 | 9.850 | 9.540 | 9.820 | 7,391,987 | +0.16(+1.66%) |
May 30, 2014 | 9.550 | 9.745 | 9.530 | 9.660 | 8,657,999 | +0.11(+1.15%) |
May 29, 2014 | 9.500 | 9.680 | 9.420 | 9.550 | 9,803,464 | +0.10(+1.06%) |
May 28, 2014 | 9.300 | 9.485 | 9.200 | 9.450 | 7,238,302 | +0.19(+2.05%) |
May 27, 2014 | 9.150 | 9.290 | 9.130 | 9.260 | 6,747,644 | +0.15(+1.65%) |
May 23, 2014 | 8.980 | 9.110 | 9.110 | 9.110 | 5,820,800 | +0.17(+1.90%) |
May 22, 2014 | 8.920 | 8.960 | 8.820 | 8.940 | 2,391,101 | +0.06(+0.68%) |
May 21, 2014 | 8.860 | 8.980 | 8.810 | 8.880 | 5,313,599 | +0.02(+0.23%) |
May 20, 2014 | 8.840 | 8.930 | 8.790 | 8.860 | 7,233,823 | -0.03(-0.34%) |
May 19, 2014 | 8.610 | 8.900 | 8.590 | 8.890 | 4,994,571 | +0.21(+2.42%) |
May 16, 2014 | 8.720 | 8.745 | 8.610 | 8.680 | 2,877,174 | -0.07(-0.80%) |
May 15, 2014 | 8.740 | 8.790 | 8.500 | 8.750 | 6,003,939 | -0.03(-0.34%) |
May 14, 2014 | 8.810 | 8.900 | 8.750 | 8.780 | 5,224,671 | -0.08(-0.90%) |
May 13, 2014 | 8.730 | 8.910 | 8.650 | 8.860 | 7,547,387 | +0.10(+1.14%) |
May 12, 2014 | 8.450 | 8.810 | 8.450 | 8.760 | 9,640,994 | +0.32(+3.79%) |
May 09, 2014 | 8.250 | 8.440 | 8.160 | 8.440 | 8,015,920 | +0.14(+1.69%) |
May 08, 2014 | 8.250 | 8.410 | 8.230 | 8.300 | 6,990,971 | +0.02(+0.18%) |
May 07, 2014 | 8.180 | 8.330 | 8.150 | 8.285 | 8,019,680 | +0.09(+1.04%) |
May 06, 2014 | 8.360 | 8.360 | 8.180 | 8.200 | 6,958,778 | -0.16(-1.91%) |
May 05, 2014 | 8.180 | 8.450 | 8.080 | 8.360 | 11,136,482 | +0.16(+1.95%) |
May 02, 2014 | 8.200 | 8.220 | 8.050 | 8.200 | 5,884,863 | +0.08(+0.99%) |