Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.76 | 10.72 | 10.72 | 10.72 | 24,962,574 | -0.01(-0.06%) |
Aug 28, 2014 | 10.64 | 10.75 | 10.60 | 10.73 | 27,364,752 | +0.04(+0.35%) |
Aug 27, 2014 | 10.61 | 10.72 | 10.60 | 10.69 | 29,586,536 | +0.10(+0.99%) |
Aug 26, 2014 | 10.63 | 10.68 | 10.59 | 10.59 | 19,754,080 | -0.02(-0.23%) |
Aug 25, 2014 | 10.60 | 10.65 | 10.59 | 10.61 | 17,488,208 | +0.04(+0.35%) |
Aug 22, 2014 | 10.67 | 10.71 | 10.56 | 10.57 | 32,953,650 | -0.14(-1.32%) |
Aug 21, 2014 | 10.73 | 10.77 | 10.71 | 10.72 | 24,439,558 | -0.01(-0.06%) |
Aug 20, 2014 | 10.69 | 10.73 | 10.62 | 10.72 | 23,064,688 | +0.03(+0.29%) |
Aug 19, 2014 | 10.78 | 10.79 | 10.67 | 10.69 | 25,815,584 | -0.04(-0.40%) |
Aug 18, 2014 | 10.70 | 10.79 | 10.70 | 10.73 | 27,883,000 | +0.07(+0.69%) |
Aug 15, 2014 | 10.77 | 10.77 | 10.58 | 10.66 | 34,033,120 | -0.07(-0.69%) |
Aug 14, 2014 | 10.72 | 10.77 | 10.61 | 10.73 | 32,039,694 | +0.01(+0.06%) |
Aug 13, 2014 | 10.77 | 10.77 | 10.67 | 10.73 | 42,503,944 | +0.13(+1.22%) |
Aug 12, 2014 | 10.56 | 10.72 | 10.56 | 10.60 | 41,424,560 | +0.02(+0.23%) |
Aug 11, 2014 | 10.57 | 10.62 | 10.54 | 10.57 | 28,926,580 | +0.05(+0.47%) |
Aug 08, 2014 | 10.35 | 10.54 | 10.32 | 10.53 | 47,690,276 | +0.17(+1.61%) |
Aug 07, 2014 | 10.49 | 10.53 | 10.33 | 10.36 | 32,466,000 | -0.10(-0.94%) |
Aug 06, 2014 | 10.31 | 10.52 | 10.31 | 10.46 | 35,514,736 | +0.07(+0.65%) |
Aug 05, 2014 | 10.43 | 10.56 | 10.33 | 10.39 | 40,177,484 | -0.09(-0.88%) |
Aug 04, 2014 | 10.45 | 10.55 | 10.43 | 10.48 | 40,033,424 | +0.13(+1.25%) |
Aug 01, 2014 | 10.50 | 10.58 | 10.30 | 10.35 | 54,684,616 | -0.13(-1.23%) |
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%) |