Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.65 | 10.67 | 10.48 | 10.48 | 54,912,448 | -0.27(-2.52%) |
Jul 30, 2014 | 10.79 | 10.84 | 10.67 | 10.75 | 48,972,340 | +0.01(+0.09%) |
Jul 29, 2014 | 10.79 | 10.91 | 10.73 | 10.74 | 53,922,484 | -0.04(-0.40%) |
Jul 28, 2014 | 10.77 | 10.83 | 10.68 | 10.79 | 48,509,028 | +0.01(+0.11%) |
Jul 25, 2014 | 10.95 | 10.96 | 10.71 | 10.77 | 56,420,424 | -0.13(-1.23%) |
Jul 24, 2014 | 11.01 | 11.08 | 10.81 | 10.91 | 88,031,624 | +0.04(+0.34%) |
Jul 23, 2014 | 10.90 | 10.98 | 10.87 | 10.87 | 50,285,860 | -0.02(-0.22%) |
Jul 22, 2014 | 10.87 | 10.92 | 10.80 | 10.90 | 40,011,096 | +0.07(+0.68%) |
Jul 21, 2014 | 10.79 | 10.95 | 10.79 | 10.82 | 31,365,650 | -0.01(-0.11%) |
Jul 18, 2014 | 10.88 | 10.91 | 10.79 | 10.84 | 40,621,028 | -0.01(-0.11%) |
Jul 17, 2014 | 10.80 | 11.06 | 10.79 | 10.85 | 77,230,968 | -0.04(-0.34%) |
Jul 16, 2014 | 10.80 | 10.93 | 10.77 | 10.88 | 58,768,968 | +0.16(+1.48%) |
Jul 15, 2014 | 10.73 | 10.79 | 10.67 | 10.73 | 37,001,316 | -0.01(-0.06%) |
Jul 14, 2014 | 10.71 | 10.76 | 10.67 | 10.73 | 33,368,782 | +0.05(+0.46%) |
Jul 11, 2014 | 10.58 | 10.69 | 10.57 | 10.68 | 32,952,956 | +0.10(+0.98%) |
Jul 10, 2014 | 10.52 | 10.63 | 10.50 | 10.58 | 32,769,408 | -0.08(-0.75%) |
Jul 09, 2014 | 10.49 | 10.67 | 10.48 | 10.66 | 43,879,468 | +0.20(+1.87%) |
Jul 08, 2014 | 10.53 | 10.54 | 10.43 | 10.46 | 37,959,908 | -0.13(-1.21%) |
Jul 07, 2014 | 10.51 | 10.64 | 10.51 | 10.59 | 32,984,732 | +0.00(+0.00%) |
Jul 03, 2014 | 10.54 | 10.59 | 10.59 | 10.59 | 22,210,510 | +0.06(+0.58%) |
Jul 02, 2014 | 10.51 | 10.58 | 10.50 | 10.53 | 27,796,656 | +0.01(+0.06%) |
Jul 01, 2014 | 10.60 | 10.64 | 10.44 | 10.52 | 58,974,512 | -0.02(-0.17%) |
Jun 30, 2014 | 10.58 | 10.61 | 10.52 | 10.54 | 39,342,076 | -0.02(-0.23%) |
Jun 27, 2014 | 10.51 | 10.57 | 10.48 | 10.57 | 51,381,620 | +0.05(+0.46%) |
Jun 26, 2014 | 10.56 | 10.56 | 10.43 | 10.52 | 36,271,256 | +0.00(+0.00%) |
Jun 25, 2014 | 10.36 | 10.55 | 10.35 | 10.52 | 60,055,392 | +0.14(+1.35%) |
Jun 24, 2014 | 10.30 | 10.52 | 10.29 | 10.38 | 61,562,652 | +0.06(+0.53%) |
Jun 23, 2014 | 10.21 | 10.35 | 10.20 | 10.32 | 37,445,596 | +0.13(+1.26%) |
Jun 20, 2014 | 10.32 | 10.32 | 10.18 | 10.19 | 49,031,232 | -0.07(-0.66%) |
Jun 19, 2014 | 10.32 | 10.32 | 10.25 | 10.26 | 27,268,208 | -0.03(-0.30%) |
Jun 18, 2014 | 10.27 | 10.30 | 10.17 | 10.29 | 37,428,648 | +0.02(+0.24%) |
Jun 17, 2014 | 10.14 | 10.27 | 10.11 | 10.27 | 28,889,780 | +0.10(+0.96%) |
Jun 16, 2014 | 10.07 | 10.20 | 10.02 | 10.17 | 28,155,884 | +0.04(+0.42%) |
Jun 13, 2014 | 10.11 | 10.18 | 10.09 | 10.13 | 33,236,536 | +0.02(+0.24%) |
Jun 12, 2014 | 10.33 | 10.35 | 10.09 | 10.10 | 46,284,464 | -0.23(-2.25%) |
Jun 11, 2014 | 10.38 | 10.40 | 10.32 | 10.33 | 34,774,932 | -0.07(-0.65%) |
Jun 10, 2014 | 10.40 | 10.44 | 10.39 | 10.40 | 35,867,648 | -0.04(-0.41%) |
Jun 06, 2014 | 10.19 | 10.44 | 10.19 | 10.44 | 63,098,748 | +0.24(+2.40%) |
Jun 05, 2014 | 10.29 | 10.33 | 10.15 | 10.20 | 56,824,508 | -0.07(-0.66%) |
Jun 04, 2014 | 10.12 | 10.30 | 10.06 | 10.27 | 55,018,124 | +0.15(+1.45%) |
Jun 03, 2014 | 10.06 | 10.22 | 10.06 | 10.12 | 53,199,720 | +0.07(+0.67%) |
Jun 02, 2014 | 10.10 | 10.10 | 10.02 | 10.05 | 29,099,456 | +0.00(+0.00%) |
May 30, 2014 | 10.03 | 10.11 | 10.01 | 10.05 | 37,720,880 | -0.06(-0.60%) |
May 29, 2014 | 10.03 | 10.13 | 10.01 | 10.11 | 69,709,624 | +0.14(+1.41%) |
May 28, 2014 | 9.888 | 10.00 | 9.875 | 9.973 | 37,743,940 | +0.09(+0.93%) |
May 27, 2014 | 9.839 | 9.906 | 9.813 | 9.881 | 34,253,180 | +0.09(+0.87%) |
May 23, 2014 | 9.729 | 9.796 | 9.796 | 9.796 | 27,808,764 | +0.03(+0.34%) |
May 22, 2014 | 9.692 | 9.802 | 9.692 | 9.762 | 21,078,394 | +0.03(+0.35%) |
May 21, 2014 | 9.674 | 9.771 | 9.661 | 9.729 | 28,926,184 | +0.09(+0.89%) |
May 20, 2014 | 9.722 | 9.741 | 9.625 | 9.643 | 33,140,026 | -0.09(-0.94%) |
May 19, 2014 | 9.612 | 9.747 | 9.612 | 9.735 | 28,211,536 | +0.10(+1.02%) |
May 16, 2014 | 9.600 | 9.698 | 9.515 | 9.637 | 41,930,036 | +0.04(+0.45%) |
May 15, 2014 | 9.625 | 9.631 | 9.508 | 9.594 | 44,437,856 | -0.04(-0.38%) |
May 14, 2014 | 9.692 | 9.716 | 9.631 | 9.631 | 24,487,190 | -0.07(-0.69%) |
May 13, 2014 | 9.692 | 9.722 | 9.631 | 9.698 | 26,957,114 | +0.01(+0.13%) |
May 12, 2014 | 9.667 | 9.722 | 9.649 | 9.686 | 27,718,428 | +0.04(+0.44%) |
May 09, 2014 | 9.619 | 9.722 | 9.619 | 9.643 | 41,166,876 | -0.02(-0.25%) |
May 08, 2014 | 9.502 | 9.753 | 9.484 | 9.667 | 60,166,308 | +0.21(+2.26%) |
May 07, 2014 | 9.557 | 9.557 | 9.435 | 9.453 | 52,480,012 | -0.06(-0.64%) |
May 06, 2014 | 9.625 | 9.637 | 9.496 | 9.515 | 37,189,992 | -0.11(-1.14%) |
May 05, 2014 | 9.667 | 9.704 | 9.606 | 9.625 | 41,069,084 | -0.10(-1.01%) |
May 02, 2014 | 9.753 | 9.771 | 9.661 | 9.722 | 36,277,416 | -0.01(-0.06%) |