Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.16 | 11.25 | 10.98 | 11.10 | 4,455,017 | -0.19(-1.66%) |
Jul 30, 2014 | 11.18 | 11.40 | 11.17 | 11.29 | 2,264,048 | +0.08(+0.74%) |
Jul 29, 2014 | 11.23 | 11.42 | 11.18 | 11.21 | 1,529,945 | -0.14(-1.21%) |
Jul 28, 2014 | 11.30 | 11.41 | 11.19 | 11.34 | 1,372,928 | +0.02(+0.15%) |
Jul 25, 2014 | 11.33 | 11.39 | 11.24 | 11.33 | 3,122,086 | -0.09(-0.77%) |
Jul 24, 2014 | 11.35 | 11.42 | 11.30 | 11.41 | 1,775,656 | +0.18(+1.62%) |
Jul 23, 2014 | 11.25 | 11.29 | 11.17 | 11.23 | 1,647,810 | -0.08(-0.73%) |
Jul 22, 2014 | 11.27 | 11.35 | 11.27 | 11.32 | 1,569,430 | +0.13(+1.13%) |
Jul 21, 2014 | 11.07 | 11.22 | 11.01 | 11.19 | 1,976,670 | +0.12(+1.04%) |
Jul 18, 2014 | 11.18 | 11.22 | 11.05 | 11.07 | 2,692,793 | +0.08(+0.70%) |
Jul 17, 2014 | 11.02 | 11.14 | 10.84 | 11.00 | 3,352,760 | -0.03(-0.25%) |
Jul 16, 2014 | 11.06 | 11.27 | 11.01 | 11.02 | 2,926,705 | +0.09(+0.81%) |
Jul 15, 2014 | 10.91 | 10.98 | 10.89 | 10.94 | 1,301,139 | -0.04(-0.35%) |
Jul 14, 2014 | 10.89 | 11.07 | 10.80 | 10.97 | 2,848,625 | +0.21(+2.00%) |
Jul 11, 2014 | 10.80 | 10.87 | 10.69 | 10.76 | 1,913,801 | -0.05(-0.46%) |
Jul 10, 2014 | 10.83 | 10.91 | 10.75 | 10.81 | 2,771,067 | -0.10(-0.91%) |
Jul 09, 2014 | 10.97 | 11.12 | 10.76 | 10.91 | 3,122,610 | -0.06(-0.55%) |
Jul 08, 2014 | 11.11 | 11.12 | 10.96 | 10.97 | 2,595,015 | -0.05(-0.45%) |
Jul 07, 2014 | 11.16 | 11.20 | 10.98 | 11.02 | 2,119,605 | -0.20(-1.82%) |
Jul 03, 2014 | 11.07 | 11.22 | 11.22 | 11.22 | 1,500,651 | +0.10(+0.94%) |
Jul 02, 2014 | 11.10 | 11.21 | 11.08 | 11.12 | 2,823,744 | -0.06(-0.49%) |
Jul 01, 2014 | 11.25 | 11.36 | 11.11 | 11.17 | 1,889,499 | -0.13(-1.12%) |
Jun 30, 2014 | 11.19 | 11.35 | 11.14 | 11.30 | 2,403,710 | +0.07(+0.59%) |
Jun 27, 2014 | 11.27 | 11.27 | 11.15 | 11.23 | 1,488,589 | -0.03(-0.25%) |
Jun 26, 2014 | 11.16 | 11.26 | 11.14 | 11.26 | 1,406,796 | +0.10(+0.89%) |
Jun 25, 2014 | 11.12 | 11.27 | 11.03 | 11.16 | 2,998,155 | +0.17(+1.55%) |
Jun 24, 2014 | 10.90 | 11.01 | 10.90 | 10.99 | 3,427,444 | +0.03(+0.25%) |
Jun 23, 2014 | 11.10 | 11.10 | 10.91 | 10.96 | 1,764,093 | -0.08(-0.70%) |
Jun 20, 2014 | 11.13 | 11.13 | 10.98 | 11.04 | 2,170,718 | -0.19(-1.67%) |
Jun 19, 2014 | 11.40 | 11.40 | 11.20 | 11.23 | 2,016,414 | -0.18(-1.55%) |
Jun 18, 2014 | 11.12 | 11.47 | 11.10 | 11.40 | 1,996,645 | +0.27(+2.42%) |
Jun 17, 2014 | 11.19 | 11.24 | 11.03 | 11.13 | 1,868,547 | -0.15(-1.37%) |
Jun 16, 2014 | 11.35 | 11.39 | 11.28 | 11.29 | 1,660,404 | -0.10(-0.92%) |
Jun 13, 2014 | 11.33 | 11.46 | 11.24 | 11.39 | 2,207,493 | +0.15(+1.37%) |
Jun 12, 2014 | 11.29 | 11.38 | 11.18 | 11.24 | 1,409,254 | -0.07(-0.63%) |
Jun 11, 2014 | 11.65 | 11.65 | 11.29 | 11.31 | 2,609,632 | -0.17(-1.49%) |
Jun 10, 2014 | 11.43 | 11.55 | 11.40 | 11.48 | 2,499,453 | +0.37(+3.37%) |
Jun 06, 2014 | 11.24 | 11.25 | 11.11 | 11.11 | 5,701,997 | +0.07(+0.65%) |
Jun 05, 2014 | 11.08 | 11.19 | 10.99 | 11.03 | 5,332,988 | +0.07(+0.65%) |
Jun 04, 2014 | 11.01 | 11.02 | 10.90 | 10.96 | 1,319,416 | -0.03(-0.25%) |
Jun 03, 2014 | 10.93 | 11.11 | 10.93 | 10.99 | 2,760,220 | +0.02(+0.20%) |
Jun 02, 2014 | 11.06 | 11.10 | 10.96 | 10.97 | 1,894,638 | -0.11(-0.99%) |
May 30, 2014 | 11.30 | 11.32 | 11.08 | 11.08 | 3,721,007 | -0.29(-2.52%) |
May 29, 2014 | 11.35 | 11.45 | 11.27 | 11.36 | 2,330,173 | +0.07(+0.63%) |
May 28, 2014 | 11.16 | 11.34 | 11.10 | 11.29 | 2,039,221 | +0.20(+1.79%) |
May 27, 2014 | 11.34 | 11.34 | 11.04 | 11.10 | 2,933,899 | -0.07(-0.59%) |
May 23, 2014 | 11.35 | 11.16 | 11.16 | 11.16 | 2,097,499 | -0.15(-1.32%) |
May 22, 2014 | 11.36 | 11.39 | 11.24 | 11.31 | 1,853,025 | -0.02(-0.19%) |
May 21, 2014 | 11.33 | 11.42 | 11.28 | 11.33 | 1,668,237 | -0.02(-0.19%) |
May 20, 2014 | 11.61 | 11.62 | 11.30 | 11.35 | 3,027,697 | -0.30(-2.55%) |
May 19, 2014 | 11.75 | 11.75 | 11.63 | 11.65 | 3,179,117 | -0.04(-0.38%) |
May 16, 2014 | 11.71 | 11.71 | 11.59 | 11.70 | 2,060,744 | +0.12(+1.05%) |
May 15, 2014 | 11.77 | 11.77 | 11.54 | 11.57 | 3,246,878 | -0.25(-2.14%) |
May 14, 2014 | 11.72 | 11.87 | 11.67 | 11.83 | 2,133,615 | +0.18(+1.56%) |
May 13, 2014 | 11.65 | 11.77 | 11.62 | 11.65 | 3,199,796 | +0.00(+0.00%) |
May 12, 2014 | 11.39 | 11.65 | 11.39 | 11.65 | 2,704,592 | +0.30(+2.62%) |
May 09, 2014 | 11.63 | 11.63 | 11.27 | 11.35 | 2,888,291 | -0.26(-2.28%) |
May 08, 2014 | 11.70 | 11.70 | 11.44 | 11.61 | 4,487,185 | -0.17(-1.45%) |
May 07, 2014 | 11.73 | 11.80 | 11.54 | 11.78 | 4,074,962 | +0.02(+0.19%) |
May 06, 2014 | 11.72 | 11.84 | 11.67 | 11.76 | 2,558,655 | +0.11(+0.95%) |
May 05, 2014 | 11.75 | 11.79 | 11.57 | 11.65 | 1,513,323 | -0.14(-1.21%) |
May 02, 2014 | 11.76 | 11.83 | 11.57 | 11.79 | 3,522,428 | +0.07(+0.56%) |