Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.66 | 10.73 | 10.41 | 10.47 | 1,542,303 | -0.26(-2.40%) |
Jul 30, 2014 | 10.65 | 10.79 | 10.57 | 10.73 | 644,554 | +0.14(+1.35%) |
Jul 29, 2014 | 10.50 | 10.76 | 10.50 | 10.59 | 880,613 | +0.13(+1.27%) |
Jul 28, 2014 | 10.48 | 10.62 | 10.44 | 10.46 | 667,326 | -0.02(-0.18%) |
Jul 25, 2014 | 10.14 | 10.52 | 10.14 | 10.47 | 998,898 | +0.24(+2.33%) |
Jul 24, 2014 | 10.47 | 10.53 | 10.18 | 10.24 | 1,166,333 | -0.19(-1.83%) |
Jul 23, 2014 | 10.65 | 10.65 | 10.40 | 10.43 | 937,878 | -0.18(-1.71%) |
Jul 22, 2014 | 10.28 | 10.66 | 10.26 | 10.61 | 1,007,245 | +0.37(+3.63%) |
Jul 21, 2014 | 10.39 | 10.45 | 10.23 | 10.24 | 693,939 | -0.21(-2.01%) |
Jul 18, 2014 | 10.31 | 10.48 | 10.31 | 10.45 | 693,671 | +0.12(+1.20%) |
Jul 17, 2014 | 10.38 | 10.48 | 10.28 | 10.32 | 1,014,354 | -0.19(-1.81%) |
Jul 16, 2014 | 10.61 | 10.65 | 10.45 | 10.51 | 760,574 | -0.01(-0.09%) |
Jul 15, 2014 | 10.59 | 10.67 | 10.39 | 10.52 | 3,006,413 | -0.03(-0.27%) |
Jul 14, 2014 | 10.81 | 10.90 | 10.54 | 10.55 | 2,157,875 | -0.15(-1.42%) |
Jul 11, 2014 | 10.97 | 10.98 | 10.69 | 10.70 | 869,672 | -0.25(-2.26%) |
Jul 10, 2014 | 11.04 | 11.13 | 10.87 | 10.95 | 1,034,151 | -0.32(-2.87%) |
Jul 09, 2014 | 11.30 | 11.30 | 11.09 | 11.27 | 1,148,298 | +0.00(+0.00%) |
Jul 08, 2014 | 11.67 | 11.67 | 11.13 | 11.27 | 1,848,944 | -0.43(-3.66%) |
Jul 07, 2014 | 11.84 | 11.87 | 11.64 | 11.70 | 1,231,413 | -0.17(-1.44%) |
Jul 03, 2014 | 11.78 | 11.87 | 11.87 | 11.87 | 616,746 | +0.10(+0.89%) |
Jul 02, 2014 | 11.59 | 11.84 | 11.59 | 11.77 | 824,662 | +0.17(+1.48%) |
Jul 01, 2014 | 11.63 | 11.84 | 11.57 | 11.60 | 1,035,619 | +0.05(+0.41%) |
Jun 30, 2014 | 11.47 | 11.56 | 11.28 | 11.55 | 1,246,053 | +0.12(+1.08%) |
Jun 27, 2014 | 11.28 | 11.47 | 11.26 | 11.43 | 2,278,139 | -0.08(-0.66%) |
Jun 26, 2014 | 11.62 | 11.67 | 11.45 | 11.50 | 922,811 | +0.00(+0.00%) |
Jun 25, 2014 | 11.29 | 11.57 | 11.22 | 11.50 | 931,829 | +0.18(+1.55%) |
Jun 24, 2014 | 11.43 | 11.51 | 11.27 | 11.33 | 2,140,451 | -0.08(-0.71%) |
Jun 23, 2014 | 11.39 | 11.44 | 11.30 | 11.41 | 811,893 | -0.01(-0.08%) |
Jun 20, 2014 | 11.38 | 11.49 | 11.30 | 11.42 | 1,977,667 | +0.02(+0.17%) |
Jun 19, 2014 | 11.49 | 11.65 | 11.24 | 11.40 | 1,410,787 | -0.08(-0.66%) |
Jun 18, 2014 | 11.29 | 11.54 | 11.17 | 11.47 | 1,332,718 | +0.19(+1.69%) |
Jun 17, 2014 | 11.18 | 11.38 | 11.07 | 11.28 | 1,042,401 | +0.05(+0.42%) |
Jun 16, 2014 | 11.45 | 11.51 | 11.16 | 11.24 | 1,380,789 | -0.25(-2.16%) |
Jun 13, 2014 | 10.99 | 11.53 | 10.87 | 11.48 | 1,940,105 | +0.58(+5.33%) |
Jun 12, 2014 | 11.32 | 11.33 | 10.84 | 10.90 | 1,315,358 | -0.42(-3.70%) |
Jun 11, 2014 | 11.07 | 11.40 | 10.99 | 11.32 | 3,346,396 | +0.67(+6.26%) |
Jun 10, 2014 | 10.50 | 10.68 | 10.44 | 10.66 | 933,010 | +0.15(+1.45%) |
Jun 06, 2014 | 10.49 | 10.62 | 10.34 | 10.50 | 1,236,779 | -0.02(-0.18%) |
Jun 05, 2014 | 10.42 | 10.58 | 10.26 | 10.52 | 1,769,168 | +0.08(+0.73%) |
Jun 04, 2014 | 10.19 | 10.47 | 10.15 | 10.45 | 1,690,235 | +0.21(+2.05%) |
Jun 03, 2014 | 10.34 | 10.36 | 10.15 | 10.24 | 1,668,825 | -0.20(-1.92%) |
Jun 02, 2014 | 10.41 | 10.47 | 10.37 | 10.44 | 1,722,376 | +0.01(+0.09%) |
May 30, 2014 | 10.49 | 10.57 | 10.37 | 10.43 | 2,559,868 | -0.07(-0.64%) |
May 29, 2014 | 10.43 | 10.58 | 10.28 | 10.49 | 1,448,861 | +0.10(+0.92%) |
May 28, 2014 | 10.41 | 10.49 | 10.16 | 10.40 | 1,151,100 | -0.02(-0.18%) |
May 27, 2014 | 10.17 | 10.54 | 10.16 | 10.42 | 1,415,441 | +0.33(+3.31%) |
May 23, 2014 | 10.11 | 10.08 | 10.08 | 10.08 | 1,278,123 | -0.10(-0.94%) |
May 22, 2014 | 10.04 | 10.21 | 9.894 | 10.18 | 667,049 | +0.05(+0.47%) |
May 21, 2014 | 9.942 | 10.15 | 9.856 | 10.13 | 1,128,813 | +0.22(+2.21%) |
May 20, 2014 | 10.08 | 10.10 | 9.780 | 9.913 | 1,940,439 | -0.18(-1.79%) |
May 19, 2014 | 10.11 | 10.19 | 9.932 | 10.09 | 1,348,926 | -0.09(-0.84%) |
May 16, 2014 | 10.34 | 10.35 | 10.02 | 10.18 | 1,513,694 | -0.16(-1.57%) |
May 15, 2014 | 10.44 | 10.47 | 10.23 | 10.34 | 2,375,001 | -0.15(-1.45%) |
May 14, 2014 | 10.35 | 10.65 | 10.10 | 10.49 | 3,479,407 | +0.16(+1.57%) |
May 13, 2014 | 10.37 | 10.57 | 10.15 | 10.33 | 1,438,805 | +0.00(+0.00%) |
May 12, 2014 | 10.20 | 10.61 | 10.18 | 10.33 | 1,434,031 | +0.13(+1.31%) |
May 09, 2014 | 10.16 | 10.33 | 10.09 | 10.20 | 1,267,071 | -0.01(-0.09%) |
May 08, 2014 | 10.28 | 10.63 | 10.09 | 10.21 | 1,502,508 | -0.16(-1.56%) |
May 07, 2014 | 10.53 | 10.64 | 10.12 | 10.37 | 1,948,075 | -0.15(-1.45%) |
May 06, 2014 | 10.76 | 10.83 | 10.45 | 10.52 | 1,549,580 | -0.30(-2.81%) |
May 05, 2014 | 10.89 | 10.89 | 10.67 | 10.83 | 1,769,205 | -0.13(-1.22%) |
May 02, 2014 | 10.90 | 11.19 | 10.86 | 10.96 | 1,795,438 | +0.12(+1.14%) |