Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.80 | 10.98 | 10.73 | 10.95 | 5,588,083 | +0.11(+0.99%) |
Jun 27, 2014 | 10.77 | 10.90 | 10.73 | 10.84 | 5,115,990 | +0.06(+0.58%) |
Jun 26, 2014 | 10.61 | 10.82 | 10.57 | 10.78 | 5,209,502 | +0.14(+1.28%) |
Jun 25, 2014 | 10.67 | 10.90 | 10.63 | 10.64 | 5,216,717 | -0.05(-0.48%) |
Jun 24, 2014 | 10.93 | 10.96 | 10.67 | 10.69 | 5,688,896 | -0.33(-2.96%) |
Jun 23, 2014 | 10.71 | 11.12 | 10.71 | 11.02 | 8,966,537 | +0.31(+2.89%) |
Jun 20, 2014 | 10.64 | 10.71 | 10.60 | 10.71 | 4,555,472 | +0.07(+0.67%) |
Jun 19, 2014 | 10.73 | 10.75 | 10.59 | 10.64 | 3,465,102 | -0.10(-0.95%) |
Jun 18, 2014 | 10.57 | 10.75 | 10.53 | 10.74 | 4,242,606 | +0.18(+1.72%) |
Jun 17, 2014 | 10.35 | 10.57 | 10.34 | 10.56 | 3,202,321 | +0.20(+1.92%) |
Jun 16, 2014 | 10.41 | 10.42 | 10.30 | 10.36 | 3,965,980 | -0.05(-0.49%) |
Jun 13, 2014 | 10.42 | 10.50 | 10.38 | 10.41 | 3,855,098 | -0.02(-0.19%) |
Jun 12, 2014 | 10.36 | 10.56 | 10.27 | 10.43 | 4,863,780 | +0.09(+0.90%) |
Jun 11, 2014 | 10.46 | 10.46 | 10.32 | 10.34 | 4,119,908 | -0.15(-1.41%) |
Jun 10, 2014 | 10.62 | 10.64 | 10.46 | 10.48 | 2,804,631 | -0.13(-1.25%) |
Jun 06, 2014 | 10.71 | 10.78 | 10.60 | 10.62 | 4,521,075 | -0.03(-0.24%) |
Jun 05, 2014 | 10.70 | 10.78 | 10.41 | 10.64 | 11,810,101 | -0.13(-1.21%) |
Jun 04, 2014 | 10.73 | 10.79 | 10.66 | 10.77 | 3,584,222 | +0.03(+0.29%) |
Jun 03, 2014 | 10.62 | 10.78 | 10.62 | 10.74 | 4,317,499 | +0.08(+0.74%) |
Jun 02, 2014 | 10.71 | 10.75 | 10.62 | 10.66 | 3,102,753 | -0.04(-0.34%) |
May 30, 2014 | 10.58 | 10.77 | 10.57 | 10.70 | 4,828,595 | +0.05(+0.50%) |
May 29, 2014 | 10.59 | 10.66 | 10.51 | 10.64 | 3,633,164 | +0.09(+0.88%) |
May 28, 2014 | 10.44 | 10.59 | 10.42 | 10.55 | 3,793,561 | +0.13(+1.25%) |
May 27, 2014 | 10.33 | 10.54 | 10.32 | 10.42 | 5,313,121 | +0.13(+1.29%) |
May 23, 2014 | 10.29 | 10.29 | 10.29 | 10.29 | 2,508,557 | +0.02(+0.19%) |
May 22, 2014 | 10.23 | 10.31 | 10.19 | 10.27 | 1,594,926 | +0.02(+0.22%) |
May 21, 2014 | 10.14 | 10.31 | 10.09 | 10.25 | 3,984,461 | +0.16(+1.54%) |
May 20, 2014 | 10.24 | 10.30 | 10.08 | 10.09 | 3,854,261 | -0.13(-1.27%) |
May 19, 2014 | 10.12 | 10.26 | 10.10 | 10.22 | 2,407,467 | +0.04(+0.42%) |
May 16, 2014 | 10.20 | 10.25 | 10.10 | 10.18 | 5,156,553 | -0.05(-0.44%) |
May 15, 2014 | 10.31 | 10.34 | 10.16 | 10.22 | 5,619,937 | -0.09(-0.85%) |
May 14, 2014 | 10.32 | 10.43 | 10.28 | 10.31 | 5,319,597 | +0.01(+0.06%) |
May 13, 2014 | 10.38 | 10.44 | 9.795 | 10.31 | 6,768,432 | -0.09(-0.87%) |
May 12, 2014 | 10.35 | 10.46 | 10.34 | 10.40 | 3,271,660 | +0.13(+1.26%) |
May 09, 2014 | 10.27 | 10.34 | 10.22 | 10.27 | 6,035,746 | -0.05(-0.52%) |
May 08, 2014 | 10.40 | 10.52 | 10.30 | 10.32 | 4,112,532 | -0.09(-0.84%) |
May 07, 2014 | 10.27 | 10.55 | 10.27 | 10.41 | 4,788,627 | +0.16(+1.57%) |
May 06, 2014 | 10.35 | 10.35 | 10.21 | 10.25 | 5,404,763 | -0.11(-1.09%) |
May 05, 2014 | 10.29 | 10.43 | 10.22 | 10.36 | 2,956,654 | -0.04(-0.41%) |
May 02, 2014 | 10.42 | 10.55 | 10.40 | 10.40 | 3,293,532 | -0.02(-0.22%) |
May 01, 2014 | 10.43 | 10.54 | 10.34 | 10.42 | 3,145,835 | +0.01(+0.08%) |
Apr 30, 2014 | 10.34 | 10.48 | 10.27 | 10.42 | 5,724,470 | +0.11(+1.10%) |
Apr 29, 2014 | 10.24 | 10.36 | 10.22 | 10.30 | 7,428,022 | +0.06(+0.55%) |
Apr 28, 2014 | 10.23 | 10.29 | 10.11 | 10.25 | 5,825,241 | +0.07(+0.69%) |
Apr 25, 2014 | 10.29 | 10.30 | 10.14 | 10.18 | 7,122,407 | -0.06(-0.61%) |
Apr 24, 2014 | 9.840 | 10.45 | 9.840 | 10.24 | 7,937,265 | -0.10(-0.93%) |
Apr 23, 2014 | 10.29 | 10.35 | 10.18 | 10.33 | 6,693,405 | -0.00(-0.03%) |
Apr 22, 2014 | 10.17 | 10.39 | 10.11 | 10.34 | 10,122,966 | +0.32(+3.21%) |
Apr 21, 2014 | 9.891 | 10.06 | 9.837 | 10.02 | 5,457,109 | +0.13(+1.34%) |
Apr 17, 2014 | 9.826 | 9.882 | 9.882 | 9.882 | 5,926,869 | +0.08(+0.81%) |
Apr 16, 2014 | 9.705 | 9.874 | 9.665 | 9.803 | 7,585,415 | +0.17(+1.76%) |
Apr 15, 2014 | 9.699 | 9.744 | 9.453 | 9.634 | 10,541,896 | -0.08(-0.81%) |
Apr 14, 2014 | 9.823 | 9.984 | 9.613 | 9.713 | 7,083,753 | -0.10(-1.04%) |
Apr 11, 2014 | 9.826 | 9.942 | 9.609 | 9.815 | 13,683,909 | -0.03(-0.34%) |
Apr 10, 2014 | 9.851 | 10.08 | 9.674 | 9.849 | 14,203,419 | +0.00(+0.03%) |
Apr 09, 2014 | 9.566 | 9.868 | 9.507 | 9.846 | 13,554,294 | +0.02(+0.20%) |
Apr 08, 2014 | 10.11 | 10.24 | 9.789 | 9.826 | 12,499,205 | -0.28(-2.74%) |
Apr 07, 2014 | 10.25 | 10.27 | 10.06 | 10.10 | 14,454,243 | -0.14(-1.40%) |
Apr 04, 2014 | 10.34 | 10.40 | 9.880 | 10.25 | 14,280,227 | -0.04(-0.38%) |
Apr 03, 2014 | 10.47 | 10.54 | 10.19 | 10.29 | 8,725,521 | -0.15(-1.46%) |
Apr 02, 2014 | 10.17 | 10.48 | 10.06 | 10.44 | 8,330,741 | +0.34(+3.35%) |