Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.79 | 10.96 | 10.76 | 10.92 | 494,525 | +0.16(+1.45%) |
Jun 27, 2014 | 10.75 | 10.82 | 10.73 | 10.76 | 647,051 | +0.01(+0.08%) |
Jun 26, 2014 | 10.57 | 10.79 | 10.46 | 10.75 | 430,287 | +0.22(+2.12%) |
Jun 25, 2014 | 10.49 | 10.64 | 10.42 | 10.53 | 357,537 | +0.01(+0.12%) |
Jun 24, 2014 | 10.76 | 10.80 | 10.48 | 10.52 | 746,688 | -0.25(-2.31%) |
Jun 23, 2014 | 10.72 | 10.85 | 10.59 | 10.77 | 619,136 | +0.01(+0.08%) |
Jun 20, 2014 | 10.94 | 10.97 | 10.59 | 10.76 | 1,821,247 | -0.17(-1.54%) |
Jun 19, 2014 | 10.91 | 11.01 | 10.77 | 10.93 | 747,714 | +0.06(+0.54%) |
Jun 18, 2014 | 10.76 | 10.90 | 10.59 | 10.87 | 695,306 | +0.10(+0.94%) |
Jun 17, 2014 | 10.64 | 10.86 | 10.64 | 10.77 | 470,241 | +0.10(+0.91%) |
Jun 16, 2014 | 10.68 | 10.82 | 10.56 | 10.67 | 838,920 | -0.03(-0.28%) |
Jun 13, 2014 | 10.66 | 10.77 | 10.56 | 10.70 | 1,027,425 | +0.05(+0.48%) |
Jun 12, 2014 | 10.85 | 11.12 | 10.40 | 10.65 | 2,701,541 | -0.15(-1.37%) |
Jun 11, 2014 | 10.75 | 10.84 | 10.74 | 10.80 | 299,405 | -0.02(-0.20%) |
Jun 10, 2014 | 10.82 | 10.86 | 10.68 | 10.82 | 388,735 | -0.15(-1.38%) |
Jun 06, 2014 | 10.82 | 10.99 | 10.73 | 10.97 | 1,387,743 | +0.15(+1.40%) |
Jun 05, 2014 | 10.69 | 10.88 | 10.60 | 10.82 | 1,231,043 | +0.16(+1.55%) |
Jun 04, 2014 | 10.48 | 10.70 | 10.45 | 10.65 | 660,647 | +0.12(+1.16%) |
Jun 03, 2014 | 10.30 | 10.56 | 10.29 | 10.53 | 712,320 | +0.19(+1.84%) |
Jun 02, 2014 | 10.24 | 10.41 | 10.18 | 10.34 | 1,571,803 | +0.11(+1.07%) |
May 30, 2014 | 10.05 | 10.28 | 10.04 | 10.23 | 1,439,648 | +0.21(+2.11%) |
May 29, 2014 | 9.961 | 10.04 | 9.876 | 10.02 | 644,579 | +0.05(+0.51%) |
May 28, 2014 | 10.03 | 10.03 | 9.830 | 9.969 | 485,660 | -0.10(-1.01%) |
May 27, 2014 | 9.965 | 10.14 | 9.935 | 10.07 | 885,402 | +0.11(+1.14%) |
May 23, 2014 | 10.01 | 9.956 | 9.956 | 9.956 | 649,943 | -0.15(-1.52%) |
May 22, 2014 | 10.13 | 10.16 | 9.935 | 10.11 | 343,770 | +0.04(+0.40%) |
May 21, 2014 | 9.914 | 10.13 | 9.872 | 10.07 | 447,387 | +0.17(+1.70%) |
May 20, 2014 | 10.05 | 10.20 | 9.779 | 9.902 | 878,317 | -0.16(-1.55%) |
May 19, 2014 | 10.12 | 10.23 | 9.994 | 10.06 | 740,873 | -0.01(-0.13%) |
May 16, 2014 | 9.720 | 10.08 | 9.598 | 10.07 | 885,883 | +0.37(+3.83%) |
May 15, 2014 | 10.08 | 10.08 | 9.581 | 9.699 | 1,003,193 | -0.39(-3.85%) |
May 14, 2014 | 10.16 | 10.23 | 10.02 | 10.09 | 375,177 | -0.07(-0.71%) |
May 13, 2014 | 9.956 | 10.25 | 9.948 | 10.16 | 1,030,271 | +0.16(+1.65%) |
May 12, 2014 | 9.885 | 10.02 | 9.724 | 9.994 | 620,018 | +0.17(+1.72%) |
May 09, 2014 | 9.902 | 9.902 | 9.598 | 9.826 | 1,143,293 | -0.09(-0.94%) |
May 08, 2014 | 10.14 | 10.14 | 9.855 | 9.918 | 1,192,390 | -0.22(-2.16%) |
May 07, 2014 | 10.17 | 10.25 | 10.08 | 10.14 | 748,528 | -0.01(-0.08%) |
May 06, 2014 | 10.30 | 10.34 | 10.09 | 10.15 | 681,587 | -0.17(-1.61%) |
May 05, 2014 | 10.32 | 10.47 | 10.20 | 10.31 | 872,333 | +0.00(+0.00%) |
May 02, 2014 | 10.37 | 10.48 | 10.26 | 10.31 | 507,077 | -0.07(-0.64%) |
May 01, 2014 | 10.53 | 10.57 | 10.37 | 10.38 | 855,926 | -0.18(-1.69%) |
Apr 30, 2014 | 10.27 | 10.59 | 9.984 | 10.56 | 1,515,515 | -0.08(-0.74%) |
Apr 29, 2014 | 10.45 | 10.69 | 10.38 | 10.64 | 703,134 | +0.19(+1.79%) |
Apr 28, 2014 | 10.69 | 10.69 | 10.36 | 10.45 | 615,635 | -0.18(-1.68%) |
Apr 25, 2014 | 10.92 | 11.07 | 10.56 | 10.63 | 1,003,032 | -0.33(-2.99%) |
Apr 24, 2014 | 11.07 | 11.08 | 10.84 | 10.96 | 413,929 | -0.01(-0.08%) |
Apr 23, 2014 | 10.93 | 11.03 | 10.86 | 10.96 | 668,093 | +0.03(+0.27%) |
Apr 22, 2014 | 10.67 | 11.06 | 10.54 | 10.93 | 1,425,269 | +0.29(+2.77%) |
Apr 21, 2014 | 10.51 | 10.66 | 10.51 | 10.64 | 546,762 | +0.10(+0.91%) |
Apr 17, 2014 | 10.62 | 10.54 | 10.54 | 10.54 | 1,067,337 | -0.07(-0.67%) |
Apr 16, 2014 | 10.51 | 10.63 | 10.45 | 10.62 | 551,946 | +0.15(+1.43%) |
Apr 15, 2014 | 10.48 | 10.54 | 10.28 | 10.47 | 557,556 | -0.02(-0.24%) |
Apr 14, 2014 | 10.47 | 10.57 | 10.31 | 10.49 | 574,085 | +0.10(+0.96%) |
Apr 11, 2014 | 10.35 | 10.46 | 10.20 | 10.39 | 710,628 | -0.05(-0.44%) |
Apr 10, 2014 | 10.61 | 10.63 | 10.37 | 10.44 | 1,730,986 | -0.14(-1.29%) |
Apr 09, 2014 | 10.56 | 10.62 | 10.42 | 10.57 | 550,159 | +0.15(+1.39%) |
Apr 08, 2014 | 10.43 | 10.50 | 10.33 | 10.43 | 1,268,187 | +0.04(+0.36%) |
Apr 07, 2014 | 10.45 | 10.59 | 10.37 | 10.39 | 1,975,614 | -0.16(-1.53%) |
Apr 04, 2014 | 10.54 | 10.79 | 10.45 | 10.55 | 1,715,397 | +0.07(+0.67%) |
Apr 03, 2014 | 10.62 | 10.62 | 10.37 | 10.48 | 919,150 | -0.11(-1.02%) |
Apr 02, 2014 | 10.53 | 10.65 | 10.49 | 10.59 | 756,836 | +0.05(+0.51%) |