Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.37 | 10.38 | 10.19 | 10.20 | 56,445,124 | -0.26(-2.52%) |
Jul 30, 2014 | 10.50 | 10.54 | 10.38 | 10.46 | 50,339,220 | +0.01(+0.09%) |
Jul 29, 2014 | 10.50 | 10.62 | 10.43 | 10.45 | 55,427,528 | -0.04(-0.40%) |
Jul 28, 2014 | 10.48 | 10.54 | 10.39 | 10.49 | 49,862,976 | +0.01(+0.11%) |
Jul 25, 2014 | 10.65 | 10.66 | 10.42 | 10.48 | 57,995,188 | -0.13(-1.23%) |
Jul 24, 2014 | 10.71 | 10.78 | 10.52 | 10.61 | 90,488,696 | +0.04(+0.34%) |
Jul 23, 2014 | 10.61 | 10.68 | 10.58 | 10.58 | 51,689,404 | -0.02(-0.22%) |
Jul 22, 2014 | 10.57 | 10.62 | 10.51 | 10.60 | 41,127,856 | +0.07(+0.68%) |
Jul 21, 2014 | 10.50 | 10.65 | 10.50 | 10.53 | 32,241,106 | -0.01(-0.11%) |
Jul 18, 2014 | 10.59 | 10.61 | 10.50 | 10.54 | 41,754,812 | -0.01(-0.11%) |
Jul 17, 2014 | 10.51 | 10.76 | 10.49 | 10.55 | 79,386,584 | -0.04(-0.34%) |
Jul 16, 2014 | 10.51 | 10.63 | 10.48 | 10.59 | 60,409,284 | +0.15(+1.48%) |
Jul 15, 2014 | 10.44 | 10.50 | 10.38 | 10.43 | 38,034,068 | -0.01(-0.06%) |
Jul 14, 2014 | 10.42 | 10.47 | 10.38 | 10.44 | 34,300,148 | +0.05(+0.46%) |
Jul 11, 2014 | 10.30 | 10.40 | 10.29 | 10.39 | 33,872,716 | +0.10(+0.98%) |
Jul 10, 2014 | 10.23 | 10.34 | 10.21 | 10.29 | 33,684,044 | -0.08(-0.75%) |
Jul 09, 2014 | 10.21 | 10.38 | 10.20 | 10.37 | 45,104,200 | +0.19(+1.87%) |
Jul 08, 2014 | 10.24 | 10.25 | 10.14 | 10.18 | 39,019,416 | -0.12(-1.21%) |
Jul 07, 2014 | 10.23 | 10.35 | 10.23 | 10.30 | 33,905,376 | +0.00(+0.00%) |
Jul 03, 2014 | 10.25 | 10.30 | 10.30 | 10.30 | 22,830,432 | +0.06(+0.58%) |
Jul 02, 2014 | 10.23 | 10.29 | 10.21 | 10.24 | 28,572,496 | +0.01(+0.06%) |
Jul 01, 2014 | 10.32 | 10.35 | 10.15 | 10.24 | 60,620,564 | -0.02(-0.17%) |
Jun 30, 2014 | 10.29 | 10.32 | 10.23 | 10.26 | 40,440,164 | -0.02(-0.23%) |
Jun 27, 2014 | 10.22 | 10.29 | 10.20 | 10.28 | 52,815,748 | +0.05(+0.47%) |
Jun 26, 2014 | 10.27 | 10.27 | 10.14 | 10.23 | 37,283,632 | +0.00(+0.00%) |
Jun 25, 2014 | 10.08 | 10.27 | 10.07 | 10.23 | 61,731,612 | +0.14(+1.36%) |
Jun 24, 2014 | 10.02 | 10.23 | 10.01 | 10.10 | 63,280,944 | +0.05(+0.53%) |
Jun 23, 2014 | 9.934 | 10.07 | 9.922 | 10.04 | 38,490,748 | +0.12(+1.26%) |
Jun 20, 2014 | 10.04 | 10.04 | 9.905 | 9.917 | 50,399,756 | -0.07(-0.66%) |
Jun 19, 2014 | 10.04 | 10.04 | 9.970 | 9.982 | 28,029,298 | -0.03(-0.30%) |
Jun 18, 2014 | 9.988 | 10.02 | 9.890 | 10.01 | 38,473,332 | +0.02(+0.24%) |
Jun 17, 2014 | 9.863 | 9.994 | 9.833 | 9.988 | 29,696,130 | +0.10(+0.96%) |
Jun 16, 2014 | 9.798 | 9.922 | 9.744 | 9.893 | 28,941,750 | +0.04(+0.42%) |
Jun 13, 2014 | 9.833 | 9.905 | 9.815 | 9.851 | 34,164,208 | +0.02(+0.24%) |
Jun 12, 2014 | 10.05 | 10.07 | 9.815 | 9.827 | 47,576,320 | -0.23(-2.25%) |
Jun 11, 2014 | 10.10 | 10.12 | 10.04 | 10.05 | 35,745,548 | -0.07(-0.65%) |
Jun 10, 2014 | 10.12 | 10.16 | 10.11 | 10.12 | 36,868,760 | -0.04(-0.41%) |
Jun 06, 2014 | 9.917 | 10.16 | 9.917 | 10.16 | 64,859,912 | +0.24(+2.40%) |
Jun 05, 2014 | 10.01 | 10.05 | 9.875 | 9.922 | 58,410,552 | -0.07(-0.66%) |
Jun 04, 2014 | 9.845 | 10.02 | 9.792 | 9.988 | 56,553,752 | +0.14(+1.45%) |
Jun 03, 2014 | 9.792 | 9.946 | 9.786 | 9.845 | 54,684,592 | +0.07(+0.67%) |
Jun 02, 2014 | 9.821 | 9.821 | 9.744 | 9.780 | 29,911,660 | +0.00(+0.00%) |
May 30, 2014 | 9.756 | 9.839 | 9.738 | 9.780 | 38,773,716 | -0.06(-0.60%) |
May 29, 2014 | 9.756 | 9.851 | 9.738 | 9.839 | 71,655,312 | +0.14(+1.41%) |
May 28, 2014 | 9.619 | 9.732 | 9.607 | 9.702 | 38,797,420 | +0.09(+0.93%) |
May 27, 2014 | 9.572 | 9.637 | 9.547 | 9.613 | 35,209,228 | +0.08(+0.87%) |
May 23, 2014 | 9.464 | 9.530 | 9.530 | 9.530 | 28,584,942 | +0.03(+0.34%) |
May 22, 2014 | 9.429 | 9.536 | 9.429 | 9.497 | 21,666,718 | +0.03(+0.35%) |
May 21, 2014 | 9.411 | 9.506 | 9.399 | 9.464 | 29,733,550 | +0.08(+0.89%) |
May 20, 2014 | 9.458 | 9.476 | 9.363 | 9.381 | 34,065,004 | -0.09(-0.94%) |
May 19, 2014 | 9.351 | 9.482 | 9.351 | 9.470 | 28,998,956 | +0.10(+1.02%) |
May 16, 2014 | 9.339 | 9.435 | 9.256 | 9.375 | 43,100,356 | +0.04(+0.45%) |
May 15, 2014 | 9.363 | 9.369 | 9.250 | 9.334 | 45,678,172 | -0.04(-0.38%) |
May 14, 2014 | 9.429 | 9.453 | 9.369 | 9.369 | 25,170,658 | -0.07(-0.69%) |
May 13, 2014 | 9.429 | 9.458 | 9.369 | 9.435 | 27,709,520 | +0.01(+0.13%) |
May 12, 2014 | 9.405 | 9.458 | 9.387 | 9.423 | 28,492,084 | +0.04(+0.44%) |
May 09, 2014 | 9.357 | 9.458 | 9.357 | 9.381 | 42,315,892 | -0.02(-0.25%) |
May 08, 2014 | 9.244 | 9.488 | 9.226 | 9.405 | 61,845,628 | +0.21(+2.26%) |
May 07, 2014 | 9.298 | 9.298 | 9.179 | 9.197 | 53,944,796 | -0.06(-0.64%) |
May 06, 2014 | 9.363 | 9.375 | 9.238 | 9.256 | 38,228,012 | -0.11(-1.14%) |
May 05, 2014 | 9.405 | 9.441 | 9.345 | 9.363 | 42,215,376 | -0.10(-1.01%) |
May 02, 2014 | 9.488 | 9.506 | 9.399 | 9.458 | 37,289,964 | -0.01(-0.06%) |