Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.07 | 12.11 | 11.92 | 11.96 | 4,306,307 | -0.20(-1.66%) |
Jul 30, 2014 | 12.20 | 12.20 | 12.08 | 12.16 | 4,999,127 | +0.01(+0.12%) |
Jul 29, 2014 | 12.10 | 12.26 | 12.10 | 12.14 | 6,169,002 | +0.00(+0.02%) |
Jul 28, 2014 | 12.01 | 12.16 | 11.96 | 12.14 | 3,516,023 | +0.14(+1.13%) |
Jul 25, 2014 | 11.95 | 12.05 | 11.90 | 12.01 | 5,071,321 | +0.04(+0.33%) |
Jul 24, 2014 | 11.72 | 12.07 | 11.72 | 11.97 | 7,462,806 | +0.30(+2.60%) |
Jul 23, 2014 | 11.74 | 11.80 | 11.66 | 11.66 | 6,693,347 | -0.09(-0.72%) |
Jul 22, 2014 | 11.65 | 11.79 | 11.64 | 11.75 | 4,551,662 | +0.11(+0.95%) |
Jul 21, 2014 | 11.59 | 11.68 | 11.51 | 11.64 | 6,327,746 | +0.02(+0.17%) |
Jul 18, 2014 | 11.55 | 11.80 | 11.48 | 11.62 | 8,676,337 | +0.11(+0.94%) |
Jul 17, 2014 | 11.38 | 11.54 | 11.38 | 11.51 | 3,226,871 | +0.09(+0.77%) |
Jul 16, 2014 | 11.32 | 11.44 | 11.32 | 11.42 | 2,023,425 | +0.08(+0.68%) |
Jul 15, 2014 | 11.41 | 11.46 | 11.32 | 11.35 | 5,722,390 | -0.06(-0.52%) |
Jul 14, 2014 | 11.23 | 11.44 | 11.20 | 11.40 | 4,889,505 | +0.32(+2.89%) |
Jul 11, 2014 | 10.92 | 11.10 | 10.89 | 11.08 | 2,694,171 | +0.14(+1.32%) |
Jul 10, 2014 | 10.97 | 11.01 | 10.86 | 10.94 | 4,089,892 | -0.15(-1.33%) |
Jul 09, 2014 | 11.04 | 11.11 | 11.02 | 11.09 | 2,925,832 | +0.06(+0.51%) |
Jul 08, 2014 | 11.23 | 11.25 | 11.00 | 11.03 | 4,733,926 | -0.22(-1.99%) |
Jul 07, 2014 | 11.29 | 11.31 | 11.19 | 11.25 | 5,133,910 | -0.07(-0.58%) |
Jul 03, 2014 | 11.25 | 11.32 | 11.32 | 11.32 | 3,336,762 | +0.08(+0.73%) |
Jul 02, 2014 | 11.12 | 11.25 | 11.06 | 11.24 | 5,390,161 | +0.09(+0.81%) |
Jul 01, 2014 | 11.00 | 11.19 | 10.92 | 11.15 | 6,826,055 | +0.20(+1.84%) |
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%) |