Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.00 | 11.06 | 10.89 | 10.98 | 9,264,418 | -0.13(-1.18%) |
Jul 30, 2014 | 11.19 | 11.19 | 11.03 | 11.11 | 16,297,859 | +0.00(+0.00%) |
Jul 29, 2014 | 11.20 | 11.25 | 11.08 | 11.11 | 7,210,602 | -0.03(-0.24%) |
Jul 28, 2014 | 11.29 | 11.33 | 11.14 | 11.14 | 10,528,005 | -0.18(-1.62%) |
Jul 25, 2014 | 11.31 | 11.37 | 11.27 | 11.32 | 5,686,075 | -0.02(-0.15%) |
Jul 24, 2014 | 11.43 | 11.46 | 11.28 | 11.34 | 10,912,297 | -0.07(-0.61%) |
Jul 23, 2014 | 11.41 | 11.47 | 11.37 | 11.41 | 10,160,235 | +0.00(+0.00%) |
Jul 22, 2014 | 11.43 | 11.52 | 11.35 | 11.41 | 14,147,714 | +0.01(+0.08%) |
Jul 21, 2014 | 11.46 | 11.55 | 11.31 | 11.40 | 10,158,327 | -0.16(-1.36%) |
Jul 18, 2014 | 11.04 | 11.59 | 10.96 | 11.56 | 15,609,986 | +0.29(+2.56%) |
Jul 17, 2014 | 11.50 | 11.54 | 11.26 | 11.27 | 16,105,872 | -0.31(-2.72%) |
Jul 16, 2014 | 11.58 | 11.62 | 11.52 | 11.58 | 11,699,472 | +0.03(+0.30%) |
Jul 15, 2014 | 11.69 | 11.69 | 11.49 | 11.55 | 12,302,472 | -0.11(-0.97%) |
Jul 14, 2014 | 11.62 | 11.68 | 11.50 | 11.66 | 8,316,973 | +0.13(+1.14%) |
Jul 11, 2014 | 11.63 | 11.63 | 11.49 | 11.53 | 10,921,012 | -0.12(-1.05%) |
Jul 10, 2014 | 11.58 | 11.66 | 11.50 | 11.65 | 8,464,983 | -0.09(-0.74%) |
Jul 09, 2014 | 11.71 | 11.75 | 11.57 | 11.74 | 8,471,949 | +0.04(+0.30%) |
Jul 08, 2014 | 11.76 | 11.80 | 11.51 | 11.71 | 10,093,021 | -0.07(-0.59%) |
Jul 07, 2014 | 11.91 | 11.94 | 11.75 | 11.78 | 8,802,664 | -0.10(-0.88%) |
Jul 03, 2014 | 11.83 | 11.88 | 11.88 | 11.88 | 7,367,335 | +0.04(+0.37%) |
Jul 02, 2014 | 11.72 | 11.84 | 11.69 | 11.84 | 9,176,846 | +0.08(+0.67%) |
Jul 01, 2014 | 11.66 | 11.76 | 11.64 | 11.76 | 6,981,738 | +0.19(+1.66%) |
Jun 30, 2014 | 11.55 | 11.67 | 11.51 | 11.57 | 7,684,005 | +0.01(+0.08%) |
Jun 27, 2014 | 11.51 | 11.59 | 11.50 | 11.56 | 8,674,215 | +0.02(+0.15%) |
Jun 26, 2014 | 11.47 | 11.64 | 11.43 | 11.54 | 15,724,256 | +0.07(+0.61%) |
Jun 25, 2014 | 11.48 | 11.56 | 11.41 | 11.47 | 11,577,371 | +0.03(+0.23%) |
Jun 24, 2014 | 11.53 | 11.62 | 11.42 | 11.44 | 17,277,164 | -0.14(-1.21%) |
Jun 23, 2014 | 11.63 | 11.67 | 11.57 | 11.58 | 7,140,881 | -0.08(-0.67%) |
Jun 20, 2014 | 11.74 | 11.81 | 11.62 | 11.66 | 17,792,844 | -0.07(-0.60%) |
Jun 19, 2014 | 11.59 | 11.75 | 11.57 | 11.73 | 7,277,679 | +0.11(+0.98%) |
Jun 18, 2014 | 11.43 | 11.66 | 11.38 | 11.62 | 8,667,900 | +0.20(+1.76%) |
Jun 17, 2014 | 11.39 | 11.45 | 11.35 | 11.42 | 4,683,228 | -0.04(-0.31%) |
Jun 16, 2014 | 11.50 | 11.50 | 11.36 | 11.45 | 7,008,759 | -0.01(-0.08%) |
Jun 13, 2014 | 11.57 | 11.62 | 11.44 | 11.46 | 6,220,031 | -0.04(-0.38%) |
Jun 12, 2014 | 11.67 | 11.76 | 11.50 | 11.50 | 15,349,108 | -0.17(-1.42%) |
Jun 11, 2014 | 11.74 | 11.77 | 11.55 | 11.67 | 9,040,487 | -0.13(-1.11%) |
Jun 10, 2014 | 11.43 | 11.81 | 11.36 | 11.80 | 17,275,068 | +0.45(+4.01%) |
Jun 06, 2014 | 11.33 | 11.50 | 11.32 | 11.35 | 16,689,440 | +0.10(+0.86%) |
Jun 05, 2014 | 11.23 | 11.43 | 11.23 | 11.25 | 17,146,616 | +0.03(+0.31%) |
Jun 04, 2014 | 11.22 | 11.26 | 11.17 | 11.22 | 3,980,834 | -0.05(-0.47%) |
Jun 03, 2014 | 11.23 | 11.29 | 11.17 | 11.27 | 6,919,234 | +0.00(+0.00%) |
Jun 02, 2014 | 11.25 | 11.36 | 11.11 | 11.27 | 9,266,664 | +0.02(+0.16%) |
May 30, 2014 | 11.35 | 11.41 | 11.22 | 11.25 | 7,817,307 | -0.13(-1.15%) |
May 29, 2014 | 11.42 | 11.48 | 11.31 | 11.38 | 5,482,224 | +0.03(+0.23%) |
May 28, 2014 | 11.30 | 11.42 | 11.29 | 11.36 | 6,740,670 | +0.05(+0.46%) |
May 27, 2014 | 11.29 | 11.38 | 11.27 | 11.30 | 7,454,312 | +0.07(+0.62%) |
May 23, 2014 | 11.02 | 11.23 | 11.23 | 11.23 | 10,519,764 | +0.15(+1.34%) |
May 22, 2014 | 10.95 | 11.10 | 10.92 | 11.08 | 3,002,498 | +0.12(+1.12%) |
May 21, 2014 | 10.94 | 11.02 | 10.88 | 10.96 | 6,377,402 | +0.07(+0.64%) |
May 20, 2014 | 10.88 | 10.95 | 10.80 | 10.89 | 6,747,861 | -0.05(-0.48%) |
May 19, 2014 | 10.88 | 10.97 | 10.79 | 10.94 | 11,307,756 | -0.03(-0.32%) |
May 16, 2014 | 10.88 | 11.14 | 10.86 | 10.98 | 9,542,156 | +0.12(+1.13%) |
May 15, 2014 | 11.02 | 11.03 | 10.76 | 10.86 | 11,401,061 | -0.10(-0.88%) |
May 14, 2014 | 11.16 | 11.17 | 10.94 | 10.95 | 15,231,404 | -0.24(-2.19%) |
May 13, 2014 | 10.93 | 11.24 | 10.87 | 11.20 | 16,654,405 | +0.10(+0.87%) |
May 12, 2014 | 11.03 | 11.15 | 11.00 | 11.10 | 10,493,578 | +0.16(+1.44%) |
May 09, 2014 | 11.28 | 11.30 | 10.91 | 10.94 | 25,557,900 | -0.38(-3.32%) |
May 08, 2014 | 11.25 | 11.43 | 11.25 | 11.32 | 9,301,736 | +0.03(+0.23%) |
May 07, 2014 | 11.19 | 11.33 | 11.15 | 11.29 | 9,954,774 | +0.10(+0.86%) |
May 06, 2014 | 11.23 | 11.30 | 11.14 | 11.20 | 12,463,787 | -0.06(-0.54%) |
May 05, 2014 | 11.27 | 11.28 | 11.10 | 11.26 | 10,310,071 | -0.02(-0.16%) |
May 02, 2014 | 11.20 | 11.37 | 11.18 | 11.28 | 7,615,533 | +0.10(+0.86%) |