Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.85 | 10.97 | 10.81 | 10.96 | 1,791,413 | +0.11(+0.98%) |
Jun 27, 2014 | 10.79 | 10.90 | 10.76 | 10.85 | 8,127,327 | +0.02(+0.20%) |
Jun 26, 2014 | 10.85 | 10.89 | 10.76 | 10.83 | 1,470,829 | -0.01(-0.13%) |
Jun 25, 2014 | 10.82 | 10.92 | 10.76 | 10.84 | 1,940,789 | -0.02(-0.23%) |
Jun 24, 2014 | 10.87 | 10.87 | 10.78 | 10.87 | 1,992,807 | -0.01(-0.06%) |
Jun 23, 2014 | 10.98 | 11.03 | 10.85 | 10.87 | 2,416,211 | -0.13(-1.15%) |
Jun 20, 2014 | 10.90 | 11.02 | 10.85 | 11.00 | 2,039,633 | +0.11(+0.97%) |
Jun 19, 2014 | 10.88 | 10.90 | 10.82 | 10.90 | 1,359,592 | +0.06(+0.52%) |
Jun 18, 2014 | 10.75 | 10.92 | 10.73 | 10.84 | 2,274,445 | +0.04(+0.39%) |
Jun 17, 2014 | 10.68 | 10.85 | 10.64 | 10.80 | 3,135,123 | +0.11(+1.06%) |
Jun 16, 2014 | 10.66 | 10.80 | 10.64 | 10.68 | 1,723,362 | +0.03(+0.26%) |
Jun 13, 2014 | 10.68 | 10.68 | 10.54 | 10.66 | 2,096,154 | -0.03(-0.26%) |
Jun 12, 2014 | 10.60 | 10.71 | 10.54 | 10.68 | 1,960,947 | +0.06(+0.53%) |
Jun 11, 2014 | 10.56 | 10.64 | 10.53 | 10.63 | 1,868,238 | +0.06(+0.60%) |
Jun 10, 2014 | 10.68 | 10.71 | 10.56 | 10.56 | 1,436,750 | -0.30(-2.73%) |
Jun 06, 2014 | 11.02 | 11.02 | 10.81 | 10.86 | 1,623,021 | -0.11(-1.03%) |
Jun 05, 2014 | 10.84 | 11.02 | 10.80 | 10.97 | 2,546,130 | +0.10(+0.91%) |
Jun 04, 2014 | 10.78 | 10.90 | 10.73 | 10.87 | 1,286,497 | +0.08(+0.72%) |
Jun 03, 2014 | 10.62 | 10.80 | 10.62 | 10.80 | 1,644,134 | +0.05(+0.46%) |
Jun 02, 2014 | 10.58 | 10.75 | 10.56 | 10.75 | 2,102,653 | +0.15(+1.40%) |
May 30, 2014 | 10.51 | 10.63 | 10.46 | 10.60 | 2,320,312 | +0.04(+0.33%) |
May 29, 2014 | 10.51 | 10.57 | 10.44 | 10.56 | 1,192,896 | +0.06(+0.60%) |
May 28, 2014 | 10.51 | 10.54 | 10.42 | 10.50 | 1,137,825 | -0.04(-0.33%) |
May 27, 2014 | 10.47 | 10.56 | 10.42 | 10.54 | 1,288,596 | +0.09(+0.88%) |
May 23, 2014 | 10.37 | 10.44 | 10.44 | 10.44 | 1,026,623 | -0.00(-0.03%) |
May 22, 2014 | 10.43 | 10.47 | 10.37 | 10.45 | 521,760 | +0.02(+0.24%) |
May 21, 2014 | 10.42 | 10.45 | 10.35 | 10.42 | 1,538,599 | -0.01(-0.07%) |
May 20, 2014 | 10.33 | 10.44 | 10.32 | 10.43 | 2,320,334 | +0.06(+0.61%) |
May 19, 2014 | 10.40 | 10.44 | 10.32 | 10.37 | 1,068,101 | -0.04(-0.41%) |
May 16, 2014 | 10.34 | 10.41 | 10.29 | 10.41 | 1,202,727 | +0.06(+0.61%) |
May 15, 2014 | 10.38 | 10.42 | 10.28 | 10.35 | 1,293,580 | -0.09(-0.88%) |
May 14, 2014 | 10.36 | 10.48 | 10.32 | 10.44 | 1,197,702 | +0.06(+0.54%) |
May 13, 2014 | 10.42 | 10.48 | 10.35 | 10.38 | 1,132,142 | -0.01(-0.14%) |
May 12, 2014 | 10.42 | 10.48 | 10.37 | 10.39 | 1,110,088 | -0.01(-0.07%) |
May 09, 2014 | 10.44 | 10.49 | 10.32 | 10.40 | 1,150,923 | -0.07(-0.67%) |
May 08, 2014 | 10.42 | 10.53 | 10.40 | 10.47 | 1,683,015 | +0.04(+0.34%) |
May 07, 2014 | 10.20 | 10.44 | 10.19 | 10.44 | 2,022,812 | +0.24(+2.35%) |
May 06, 2014 | 10.22 | 10.29 | 10.08 | 10.20 | 2,027,675 | +0.09(+0.91%) |
May 05, 2014 | 10.08 | 10.13 | 10.01 | 10.11 | 1,143,065 | +0.01(+0.07%) |
May 02, 2014 | 10.06 | 10.19 | 10.05 | 10.10 | 1,369,298 | +0.00(+0.00%) |
May 01, 2014 | 10.09 | 10.11 | 9.951 | 10.10 | 907,641 | +0.01(+0.07%) |
Apr 30, 2014 | 10.01 | 10.10 | 9.986 | 10.09 | 1,199,211 | +0.06(+0.63%) |
Apr 29, 2014 | 10.09 | 10.13 | 9.944 | 10.03 | 1,312,843 | -0.05(-0.49%) |
Apr 28, 2014 | 9.993 | 10.09 | 9.951 | 10.08 | 1,159,093 | +0.08(+0.77%) |
Apr 25, 2014 | 9.937 | 10.02 | 9.930 | 10.00 | 1,365,411 | +0.00(+0.00%) |
Apr 24, 2014 | 10.00 | 10.00 | 9.923 | 10.00 | 1,102,003 | +0.05(+0.50%) |
Apr 23, 2014 | 10.03 | 10.03 | 9.880 | 9.951 | 1,854,459 | -0.06(-0.63%) |
Apr 22, 2014 | 9.993 | 10.04 | 9.923 | 10.01 | 1,221,606 | +0.00(+0.00%) |
Apr 21, 2014 | 9.937 | 10.02 | 9.909 | 10.01 | 1,064,352 | +0.03(+0.28%) |
Apr 17, 2014 | 10.02 | 9.986 | 9.986 | 9.986 | 1,658,064 | -0.07(-0.70%) |
Apr 16, 2014 | 9.937 | 10.06 | 9.859 | 10.06 | 3,161,614 | +0.09(+0.92%) |
Apr 15, 2014 | 9.761 | 9.965 | 9.761 | 9.965 | 5,111,253 | +0.18(+1.80%) |
Apr 14, 2014 | 9.796 | 9.831 | 9.747 | 9.789 | 2,257,124 | +0.02(+0.22%) |
Apr 11, 2014 | 9.704 | 9.817 | 9.704 | 9.768 | 2,021,423 | -0.02(-0.22%) |
Apr 10, 2014 | 9.824 | 9.859 | 9.739 | 9.789 | 1,846,545 | -0.06(-0.64%) |
Apr 09, 2014 | 9.803 | 9.859 | 9.768 | 9.852 | 1,395,374 | +0.03(+0.29%) |
Apr 08, 2014 | 9.768 | 9.838 | 9.754 | 9.824 | 1,732,446 | +0.04(+0.43%) |
Apr 07, 2014 | 9.725 | 9.817 | 9.697 | 9.782 | 2,019,717 | +0.05(+0.51%) |
Apr 04, 2014 | 9.704 | 9.761 | 9.641 | 9.732 | 1,422,648 | +0.06(+0.58%) |
Apr 03, 2014 | 9.599 | 9.683 | 9.599 | 9.676 | 1,665,614 | +0.06(+0.59%) |
Apr 02, 2014 | 9.535 | 9.697 | 9.535 | 9.620 | 1,309,785 | +0.04(+0.44%) |