Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 12.07 | 12.11 | 11.93 | 11.96 | 4,305,034 | -0.20(-1.65%) |
Jul 30, 2014 | 12.20 | 12.21 | 12.08 | 12.16 | 4,997,650 | +0.01(+0.12%) |
Jul 29, 2014 | 12.11 | 12.26 | 12.11 | 12.15 | 6,167,178 | +0.00(+0.02%) |
Jul 28, 2014 | 12.01 | 12.16 | 11.96 | 12.15 | 3,514,984 | +0.14(+1.13%) |
Jul 25, 2014 | 11.96 | 12.05 | 11.91 | 12.01 | 5,069,822 | +0.04(+0.33%) |
Jul 24, 2014 | 11.72 | 12.07 | 11.72 | 11.97 | 7,460,600 | +0.30(+2.60%) |
Jul 23, 2014 | 11.74 | 11.80 | 11.66 | 11.67 | 6,691,368 | -0.09(-0.72%) |
Jul 22, 2014 | 11.65 | 11.80 | 11.64 | 11.75 | 4,550,316 | +0.11(+0.95%) |
Jul 21, 2014 | 11.60 | 11.69 | 11.51 | 11.64 | 6,325,875 | +0.02(+0.17%) |
Jul 18, 2014 | 11.55 | 11.80 | 11.48 | 11.62 | 8,673,772 | +0.11(+0.94%) |
Jul 17, 2014 | 11.39 | 11.55 | 11.38 | 11.51 | 3,225,918 | +0.09(+0.77%) |
Jul 16, 2014 | 11.33 | 11.44 | 11.33 | 11.43 | 2,022,827 | +0.08(+0.67%) |
Jul 15, 2014 | 11.42 | 11.46 | 11.33 | 11.35 | 5,720,699 | -0.06(-0.52%) |
Jul 14, 2014 | 11.23 | 11.44 | 11.21 | 11.41 | 4,888,060 | +0.32(+2.89%) |
Jul 11, 2014 | 10.93 | 11.10 | 10.89 | 11.09 | 2,693,375 | +0.14(+1.32%) |
Jul 10, 2014 | 10.98 | 11.01 | 10.86 | 10.94 | 4,088,683 | -0.15(-1.33%) |
Jul 09, 2014 | 11.05 | 11.11 | 11.02 | 11.09 | 2,924,968 | +0.06(+0.51%) |
Jul 08, 2014 | 11.23 | 11.26 | 11.01 | 11.03 | 4,732,527 | -0.22(-1.99%) |
Jul 07, 2014 | 11.29 | 11.32 | 11.19 | 11.26 | 5,132,393 | -0.07(-0.58%) |
Jul 03, 2014 | 11.25 | 11.32 | 11.32 | 11.32 | 3,335,776 | +0.08(+0.73%) |
Jul 02, 2014 | 11.12 | 11.26 | 11.06 | 11.24 | 5,388,567 | +0.09(+0.81%) |
Jul 01, 2014 | 11.00 | 11.19 | 10.92 | 11.15 | 6,824,037 | +0.20(+1.84%) |
Jun 30, 2014 | 10.81 | 10.99 | 10.73 | 10.95 | 5,586,432 | +0.11(+0.99%) |
Jun 27, 2014 | 10.77 | 10.90 | 10.74 | 10.84 | 5,114,478 | +0.06(+0.58%) |
Jun 26, 2014 | 10.61 | 10.83 | 10.58 | 10.78 | 5,207,962 | +0.14(+1.28%) |
Jun 25, 2014 | 10.68 | 10.91 | 10.64 | 10.64 | 5,215,175 | -0.05(-0.48%) |
Jun 24, 2014 | 10.93 | 10.97 | 10.67 | 10.69 | 5,687,214 | -0.33(-2.96%) |
Jun 23, 2014 | 10.71 | 11.12 | 10.71 | 11.02 | 8,963,887 | +0.31(+2.88%) |
Jun 20, 2014 | 10.65 | 10.71 | 10.61 | 10.71 | 4,554,126 | +0.07(+0.67%) |
Jun 19, 2014 | 10.74 | 10.75 | 10.59 | 10.64 | 3,464,078 | -0.10(-0.95%) |
Jun 18, 2014 | 10.57 | 10.75 | 10.53 | 10.74 | 4,241,352 | +0.18(+1.72%) |
Jun 17, 2014 | 10.35 | 10.57 | 10.35 | 10.56 | 3,201,375 | +0.20(+1.92%) |
Jun 16, 2014 | 10.42 | 10.43 | 10.31 | 10.36 | 3,964,808 | -0.05(-0.49%) |
Jun 13, 2014 | 10.42 | 10.50 | 10.39 | 10.41 | 3,853,958 | -0.02(-0.19%) |
Jun 12, 2014 | 10.36 | 10.57 | 10.27 | 10.43 | 4,862,342 | +0.09(+0.91%) |
Jun 11, 2014 | 10.46 | 10.46 | 10.33 | 10.34 | 4,118,690 | -0.15(-1.41%) |
Jun 10, 2014 | 10.63 | 10.64 | 10.46 | 10.49 | 2,803,802 | -0.13(-1.25%) |
Jun 06, 2014 | 10.72 | 10.78 | 10.60 | 10.62 | 4,519,739 | -0.03(-0.24%) |
Jun 05, 2014 | 10.71 | 10.78 | 10.42 | 10.64 | 11,806,610 | -0.13(-1.21%) |
Jun 04, 2014 | 10.74 | 10.79 | 10.66 | 10.77 | 3,583,162 | +0.03(+0.29%) |
Jun 03, 2014 | 10.62 | 10.78 | 10.62 | 10.74 | 4,316,223 | +0.08(+0.74%) |
Jun 02, 2014 | 10.72 | 10.75 | 10.63 | 10.66 | 3,101,836 | -0.04(-0.34%) |
May 30, 2014 | 10.59 | 10.77 | 10.57 | 10.70 | 4,827,168 | +0.05(+0.50%) |
May 29, 2014 | 10.59 | 10.66 | 10.51 | 10.65 | 3,632,090 | +0.09(+0.88%) |
May 28, 2014 | 10.45 | 10.59 | 10.42 | 10.55 | 3,792,440 | +0.13(+1.25%) |
May 27, 2014 | 10.33 | 10.55 | 10.33 | 10.42 | 5,311,551 | +0.13(+1.29%) |
May 23, 2014 | 10.29 | 10.29 | 10.29 | 10.29 | 2,507,816 | +0.02(+0.19%) |
May 22, 2014 | 10.23 | 10.31 | 10.19 | 10.27 | 1,594,455 | +0.02(+0.22%) |
May 21, 2014 | 10.14 | 10.31 | 10.09 | 10.25 | 3,983,283 | +0.16(+1.54%) |
May 20, 2014 | 10.24 | 10.30 | 10.08 | 10.09 | 3,853,122 | -0.13(-1.27%) |
May 19, 2014 | 10.13 | 10.26 | 10.11 | 10.22 | 2,406,756 | +0.04(+0.42%) |
May 16, 2014 | 10.20 | 10.25 | 10.10 | 10.18 | 5,155,029 | -0.05(-0.44%) |
May 15, 2014 | 10.31 | 10.34 | 10.16 | 10.23 | 5,618,276 | -0.09(-0.85%) |
May 14, 2014 | 10.32 | 10.43 | 10.28 | 10.31 | 5,318,025 | +0.01(+0.05%) |
May 13, 2014 | 10.38 | 10.44 | 9.798 | 10.31 | 6,766,431 | -0.09(-0.87%) |
May 12, 2014 | 10.35 | 10.46 | 10.35 | 10.40 | 3,270,693 | +0.13(+1.26%) |
May 09, 2014 | 10.27 | 10.35 | 10.22 | 10.27 | 6,033,962 | -0.05(-0.52%) |
May 08, 2014 | 10.40 | 10.52 | 10.31 | 10.32 | 4,111,316 | -0.09(-0.84%) |
May 07, 2014 | 10.28 | 10.55 | 10.28 | 10.41 | 4,787,212 | +0.16(+1.57%) |
May 06, 2014 | 10.35 | 10.35 | 10.22 | 10.25 | 5,403,166 | -0.11(-1.09%) |
May 05, 2014 | 10.29 | 10.43 | 10.22 | 10.36 | 2,955,780 | -0.04(-0.41%) |
May 02, 2014 | 10.43 | 10.55 | 10.40 | 10.40 | 3,292,559 | -0.02(-0.22%) |