Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.09 | 11.12 | 10.96 | 11.05 | 3,387,761 | -0.03(-0.31%) |
Jun 27, 2014 | 10.99 | 11.10 | 10.96 | 11.08 | 5,617,349 | +0.08(+0.72%) |
Jun 26, 2014 | 11.04 | 11.07 | 10.93 | 11.00 | 3,041,339 | -0.05(-0.48%) |
Jun 25, 2014 | 11.05 | 11.12 | 11.04 | 11.05 | 2,363,790 | -0.03(-0.31%) |
Jun 24, 2014 | 11.04 | 11.18 | 10.98 | 11.09 | 2,478,948 | +0.02(+0.19%) |
Jun 23, 2014 | 11.13 | 11.15 | 11.05 | 11.07 | 2,213,661 | -0.06(-0.57%) |
Jun 20, 2014 | 11.08 | 11.13 | 11.03 | 11.13 | 5,010,216 | +0.04(+0.40%) |
Jun 19, 2014 | 11.07 | 11.11 | 11.02 | 11.09 | 4,182,602 | +0.05(+0.45%) |
Jun 18, 2014 | 10.91 | 11.08 | 10.88 | 11.04 | 3,611,385 | +0.12(+1.13%) |
Jun 17, 2014 | 10.83 | 10.93 | 10.81 | 10.91 | 3,042,698 | +0.07(+0.66%) |
Jun 16, 2014 | 10.89 | 10.96 | 10.82 | 10.84 | 2,344,939 | -0.08(-0.77%) |
Jun 13, 2014 | 10.87 | 10.94 | 10.76 | 10.93 | 1,564,104 | +0.09(+0.88%) |
Jun 12, 2014 | 10.88 | 10.89 | 10.78 | 10.83 | 2,287,865 | -0.08(-0.72%) |
Jun 11, 2014 | 10.93 | 10.99 | 10.81 | 10.91 | 2,199,344 | -0.04(-0.34%) |
Jun 10, 2014 | 11.05 | 11.07 | 10.93 | 10.95 | 2,149,219 | -0.17(-1.54%) |
Jun 06, 2014 | 11.17 | 11.20 | 11.08 | 11.12 | 2,478,769 | +0.01(+0.07%) |
Jun 05, 2014 | 10.88 | 11.12 | 10.82 | 11.11 | 2,159,230 | +0.26(+2.40%) |
Jun 04, 2014 | 10.77 | 10.88 | 10.74 | 10.85 | 1,463,806 | +0.06(+0.59%) |
Jun 03, 2014 | 10.71 | 10.80 | 10.68 | 10.79 | 2,077,567 | +0.04(+0.39%) |
Jun 02, 2014 | 10.70 | 10.82 | 10.68 | 10.74 | 1,998,406 | +0.06(+0.54%) |
May 30, 2014 | 10.67 | 10.75 | 10.65 | 10.69 | 1,955,885 | +0.03(+0.30%) |
May 29, 2014 | 10.68 | 10.70 | 10.63 | 10.65 | 1,162,632 | +0.02(+0.15%) |
May 28, 2014 | 10.68 | 10.73 | 10.55 | 10.64 | 1,626,787 | -0.07(-0.69%) |
May 27, 2014 | 10.73 | 10.74 | 10.66 | 10.71 | 2,276,628 | +0.06(+0.59%) |
May 23, 2014 | 10.54 | 10.65 | 10.65 | 10.65 | 1,444,978 | +0.12(+1.16%) |
May 22, 2014 | 10.52 | 10.57 | 10.48 | 10.53 | 809,153 | -0.00(-0.01%) |
May 21, 2014 | 10.60 | 10.62 | 10.49 | 10.53 | 4,176,370 | -0.04(-0.40%) |
May 20, 2014 | 10.58 | 10.63 | 10.50 | 10.57 | 2,726,041 | -0.01(-0.07%) |
May 19, 2014 | 10.67 | 10.67 | 10.56 | 10.58 | 2,114,145 | -0.10(-0.94%) |
May 16, 2014 | 10.59 | 10.70 | 10.53 | 10.68 | 2,877,709 | +0.07(+0.66%) |
May 15, 2014 | 10.65 | 10.65 | 10.48 | 10.61 | 2,793,057 | -0.05(-0.51%) |
May 14, 2014 | 10.66 | 10.75 | 10.62 | 10.66 | 2,785,432 | +0.01(+0.05%) |
May 13, 2014 | 10.70 | 10.80 | 10.61 | 10.66 | 2,185,402 | -0.06(-0.56%) |
May 12, 2014 | 10.64 | 10.72 | 10.57 | 10.72 | 2,854,437 | +0.13(+1.26%) |
May 09, 2014 | 10.53 | 10.63 | 10.53 | 10.58 | 2,460,391 | +0.02(+0.22%) |
May 08, 2014 | 10.59 | 10.70 | 10.54 | 10.56 | 2,126,762 | -0.04(-0.39%) |
May 07, 2014 | 10.51 | 10.61 | 10.46 | 10.60 | 2,029,747 | +0.13(+1.24%) |
May 06, 2014 | 10.46 | 10.54 | 10.40 | 10.47 | 2,047,519 | -0.04(-0.42%) |
May 05, 2014 | 10.47 | 10.54 | 10.39 | 10.52 | 1,627,075 | +0.01(+0.07%) |
May 02, 2014 | 10.51 | 10.63 | 10.46 | 10.51 | 2,994,821 | -0.02(-0.17%) |
May 01, 2014 | 10.53 | 10.57 | 10.38 | 10.53 | 4,271,320 | +0.01(+0.12%) |
Apr 30, 2014 | 10.85 | 10.85 | 10.43 | 10.51 | 4,903,161 | +0.22(+2.10%) |
Apr 29, 2014 | 10.35 | 10.35 | 10.28 | 10.30 | 2,684,276 | -0.02(-0.23%) |
Apr 28, 2014 | 10.26 | 10.35 | 10.22 | 10.32 | 2,219,142 | +0.11(+1.10%) |
Apr 25, 2014 | 10.25 | 10.29 | 10.18 | 10.21 | 2,183,157 | -0.05(-0.46%) |
Apr 24, 2014 | 10.21 | 10.28 | 10.17 | 10.26 | 1,478,696 | +0.08(+0.74%) |
Apr 23, 2014 | 10.18 | 10.23 | 10.11 | 10.18 | 2,924,094 | -0.01(-0.08%) |
Apr 22, 2014 | 10.12 | 10.20 | 10.03 | 10.19 | 1,367,562 | +0.07(+0.70%) |
Apr 21, 2014 | 10.09 | 10.14 | 10.07 | 10.12 | 965,749 | +0.02(+0.18%) |
Apr 17, 2014 | 10.03 | 10.10 | 10.10 | 10.10 | 2,279,558 | +0.03(+0.31%) |
Apr 16, 2014 | 10.07 | 10.09 | 10.02 | 10.07 | 1,394,049 | +0.06(+0.63%) |
Apr 15, 2014 | 9.826 | 10.05 | 9.795 | 10.01 | 2,895,004 | +0.20(+1.99%) |
Apr 14, 2014 | 9.824 | 9.868 | 9.725 | 9.811 | 1,866,962 | +0.06(+0.64%) |
Apr 11, 2014 | 9.730 | 9.826 | 9.730 | 9.748 | 2,505,227 | -0.05(-0.53%) |
Apr 10, 2014 | 9.878 | 9.980 | 9.766 | 9.800 | 1,928,790 | -0.09(-0.87%) |
Apr 09, 2014 | 9.954 | 9.985 | 9.806 | 9.886 | 2,040,001 | -0.09(-0.86%) |
Apr 08, 2014 | 9.876 | 9.972 | 9.832 | 9.972 | 1,783,305 | +0.10(+1.03%) |
Apr 07, 2014 | 9.881 | 9.975 | 9.855 | 9.871 | 2,070,602 | -0.03(-0.29%) |
Apr 04, 2014 | 9.977 | 9.977 | 9.829 | 9.899 | 1,776,140 | +0.00(+0.00%) |
Apr 03, 2014 | 9.964 | 9.964 | 9.873 | 9.899 | 1,973,959 | -0.04(-0.37%) |
Apr 02, 2014 | 9.993 | 10.01 | 9.891 | 9.936 | 2,921,829 | -0.07(-0.70%) |