Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 11.43 | 11.48 | 11.30 | 11.33 | 9,873,424 | -0.13(-1.13%) |
Jul 30, 2014 | 11.38 | 11.52 | 11.36 | 11.46 | 7,400,848 | +0.10(+0.91%) |
Jul 29, 2014 | 11.37 | 11.44 | 11.34 | 11.36 | 5,782,374 | -0.04(-0.34%) |
Jul 28, 2014 | 11.36 | 11.43 | 11.30 | 11.40 | 4,892,108 | +0.03(+0.29%) |
Jul 25, 2014 | 11.46 | 11.46 | 11.33 | 11.36 | 3,881,820 | -0.12(-1.07%) |
Jul 24, 2014 | 11.47 | 11.52 | 11.43 | 11.49 | 5,504,560 | +0.06(+0.51%) |
Jul 23, 2014 | 11.44 | 11.47 | 11.35 | 11.43 | 4,445,106 | +0.02(+0.17%) |
Jul 22, 2014 | 11.38 | 11.47 | 11.36 | 11.41 | 4,176,373 | +0.05(+0.40%) |
Jul 21, 2014 | 11.35 | 11.38 | 11.29 | 11.36 | 4,144,468 | +0.00(+0.00%) |
Jul 18, 2014 | 11.29 | 11.38 | 11.24 | 11.36 | 4,698,571 | +0.12(+1.10%) |
Jul 17, 2014 | 11.33 | 11.47 | 11.21 | 11.24 | 6,957,368 | -0.16(-1.37%) |
Jul 16, 2014 | 11.30 | 11.44 | 11.27 | 11.40 | 10,179,249 | +0.19(+1.68%) |
Jul 15, 2014 | 11.31 | 11.33 | 11.16 | 11.21 | 11,911,630 | -0.12(-1.03%) |
Jul 14, 2014 | 11.55 | 11.55 | 11.33 | 11.33 | 6,270,202 | -0.18(-1.52%) |
Jul 11, 2014 | 11.23 | 11.53 | 11.20 | 11.50 | 14,574,205 | +0.28(+2.49%) |
Jul 10, 2014 | 11.15 | 11.26 | 11.12 | 11.22 | 5,819,635 | -0.06(-0.52%) |
Jul 09, 2014 | 11.25 | 11.35 | 11.23 | 11.28 | 5,986,303 | +0.04(+0.35%) |
Jul 08, 2014 | 11.21 | 11.33 | 11.18 | 11.24 | 11,843,333 | -0.08(-0.74%) |
Jul 07, 2014 | 11.29 | 11.33 | 11.22 | 11.33 | 6,036,506 | +0.05(+0.40%) |
Jul 03, 2014 | 11.23 | 11.28 | 11.28 | 11.28 | 2,122,196 | +0.05(+0.46%) |
Jul 02, 2014 | 11.29 | 11.35 | 11.18 | 11.23 | 7,566,170 | -0.05(-0.40%) |
Jul 01, 2014 | 11.27 | 11.31 | 11.21 | 11.27 | 7,391,712 | +0.03(+0.23%) |
Jun 30, 2014 | 11.19 | 11.27 | 11.16 | 11.25 | 13,219,075 | +0.06(+0.52%) |
Jun 27, 2014 | 11.01 | 11.22 | 10.98 | 11.19 | 27,911,634 | +0.16(+1.47%) |
Jun 26, 2014 | 10.88 | 11.05 | 10.85 | 11.03 | 16,119,589 | +0.14(+1.31%) |
Jun 25, 2014 | 10.80 | 10.89 | 10.75 | 10.88 | 7,366,987 | +0.05(+0.48%) |
Jun 24, 2014 | 10.83 | 10.96 | 10.76 | 10.83 | 8,678,988 | +0.00(+0.00%) |
Jun 23, 2014 | 10.70 | 10.85 | 10.67 | 10.83 | 6,128,367 | +0.12(+1.09%) |
Jun 20, 2014 | 10.65 | 10.76 | 10.61 | 10.72 | 10,337,811 | +0.10(+0.92%) |
Jun 19, 2014 | 10.66 | 10.71 | 10.59 | 10.62 | 5,930,278 | -0.02(-0.18%) |
Jun 18, 2014 | 10.54 | 10.65 | 10.44 | 10.64 | 8,744,937 | +0.09(+0.86%) |
Jun 17, 2014 | 10.34 | 10.59 | 10.34 | 10.55 | 6,408,208 | +0.17(+1.62%) |
Jun 16, 2014 | 10.41 | 10.48 | 10.37 | 10.38 | 3,850,787 | -0.06(-0.56%) |
Jun 13, 2014 | 10.40 | 10.46 | 10.38 | 10.44 | 4,147,058 | +0.07(+0.69%) |
Jun 12, 2014 | 10.55 | 10.55 | 10.35 | 10.37 | 5,752,811 | -0.16(-1.51%) |
Jun 11, 2014 | 10.62 | 10.64 | 10.49 | 10.52 | 6,162,460 | -0.12(-1.09%) |
Jun 10, 2014 | 10.58 | 10.65 | 10.51 | 10.64 | 8,034,983 | +0.17(+1.66%) |
Jun 06, 2014 | 10.51 | 10.56 | 10.42 | 10.47 | 6,864,664 | +0.01(+0.06%) |
Jun 05, 2014 | 10.47 | 10.47 | 10.35 | 10.46 | 8,620,165 | -0.01(-0.06%) |
Jun 04, 2014 | 10.26 | 10.51 | 10.23 | 10.47 | 11,290,935 | +0.19(+1.88%) |
Jun 03, 2014 | 10.27 | 10.30 | 10.20 | 10.27 | 5,515,527 | -0.04(-0.37%) |
Jun 02, 2014 | 10.43 | 10.43 | 10.29 | 10.31 | 8,358,454 | -0.10(-0.93%) |
May 30, 2014 | 10.34 | 10.42 | 10.31 | 10.41 | 11,260,117 | +0.09(+0.87%) |
May 29, 2014 | 10.27 | 10.32 | 10.23 | 10.32 | 9,415,463 | +0.10(+1.01%) |
May 28, 2014 | 10.17 | 10.27 | 10.15 | 10.22 | 7,673,167 | +0.06(+0.57%) |
May 27, 2014 | 10.18 | 10.23 | 10.10 | 10.16 | 9,172,180 | +0.01(+0.06%) |
May 23, 2014 | 10.14 | 10.15 | 10.15 | 10.15 | 7,238,682 | +0.06(+0.60%) |
May 22, 2014 | 10.05 | 10.13 | 10.01 | 10.09 | 8,766,518 | +0.04(+0.36%) |
May 21, 2014 | 10.18 | 10.22 | 10.03 | 10.05 | 13,445,905 | -0.06(-0.64%) |
May 20, 2014 | 10.34 | 10.37 | 10.10 | 10.12 | 8,170,775 | -0.21(-2.00%) |
May 19, 2014 | 10.20 | 10.34 | 10.18 | 10.33 | 4,454,056 | +0.09(+0.88%) |
May 16, 2014 | 10.23 | 10.25 | 10.13 | 10.23 | 6,358,027 | -0.08(-0.81%) |
May 15, 2014 | 10.31 | 10.35 | 10.22 | 10.32 | 5,686,766 | +0.02(+0.19%) |
May 14, 2014 | 10.56 | 10.57 | 10.29 | 10.30 | 9,056,452 | -0.24(-2.32%) |
May 13, 2014 | 10.62 | 10.65 | 10.31 | 10.54 | 5,849,068 | -0.07(-0.67%) |
May 12, 2014 | 10.56 | 10.67 | 10.52 | 10.61 | 5,663,431 | +0.09(+0.86%) |
May 09, 2014 | 10.45 | 10.54 | 10.42 | 10.52 | 4,283,610 | +0.06(+0.61%) |
May 08, 2014 | 10.45 | 10.65 | 10.41 | 10.46 | 6,587,149 | -0.01(-0.12%) |
May 07, 2014 | 10.43 | 10.47 | 10.27 | 10.47 | 11,620,494 | +0.09(+0.87%) |
May 06, 2014 | 10.44 | 10.53 | 10.37 | 10.38 | 8,301,551 | -0.09(-0.86%) |
May 05, 2014 | 10.42 | 10.54 | 10.34 | 10.47 | 10,209,408 | -0.03(-0.25%) |
May 02, 2014 | 10.54 | 10.59 | 10.34 | 10.50 | 14,157,196 | +0.30(+2.90%) |