Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.70 | 10.77 | 10.48 | 10.50 | 5,410,646 | -0.27(-2.53%) |
Jul 30, 2014 | 10.83 | 10.91 | 10.72 | 10.78 | 4,553,687 | -0.04(-0.40%) |
Jul 29, 2014 | 10.90 | 10.95 | 10.81 | 10.82 | 3,400,447 | -0.08(-0.72%) |
Jul 28, 2014 | 10.81 | 10.95 | 10.79 | 10.90 | 4,581,423 | +0.09(+0.80%) |
Jul 25, 2014 | 10.90 | 10.96 | 10.80 | 10.81 | 4,544,949 | -0.14(-1.24%) |
Jul 24, 2014 | 10.92 | 10.97 | 10.81 | 10.95 | 4,324,030 | +0.06(+0.53%) |
Jul 23, 2014 | 10.90 | 10.91 | 10.83 | 10.89 | 3,425,583 | -0.01(-0.13%) |
Jul 22, 2014 | 10.92 | 10.99 | 10.85 | 10.90 | 4,997,273 | +0.05(+0.46%) |
Jul 21, 2014 | 10.86 | 10.90 | 10.75 | 10.85 | 3,550,797 | -0.03(-0.26%) |
Jul 18, 2014 | 10.83 | 10.91 | 10.76 | 10.88 | 4,466,882 | +0.09(+0.80%) |
Jul 17, 2014 | 10.91 | 10.98 | 10.78 | 10.80 | 4,746,350 | -0.13(-1.18%) |
Jul 16, 2014 | 10.92 | 10.93 | 10.82 | 10.93 | 6,363,716 | +0.07(+0.66%) |
Jul 15, 2014 | 10.90 | 10.97 | 10.77 | 10.85 | 6,525,753 | -0.03(-0.26%) |
Jul 14, 2014 | 11.08 | 11.08 | 10.85 | 10.88 | 8,440,122 | -0.16(-1.43%) |
Jul 11, 2014 | 11.08 | 11.10 | 10.98 | 11.04 | 5,751,382 | -0.09(-0.77%) |
Jul 10, 2014 | 11.00 | 11.15 | 10.97 | 11.13 | 4,874,217 | +0.11(+0.97%) |
Jul 09, 2014 | 11.13 | 11.15 | 10.96 | 11.02 | 7,622,985 | -0.08(-0.71%) |
Jul 08, 2014 | 11.05 | 11.15 | 11.01 | 11.10 | 6,280,707 | +0.04(+0.32%) |
Jul 07, 2014 | 11.06 | 11.14 | 11.04 | 11.06 | 9,209,686 | -0.01(-0.13%) |
Jul 03, 2014 | 11.01 | 11.08 | 11.08 | 11.08 | 4,474,908 | +0.01(+0.13%) |
Jul 02, 2014 | 11.15 | 11.18 | 11.00 | 11.06 | 10,271,881 | -0.09(-0.83%) |
Jul 01, 2014 | 11.16 | 11.21 | 11.00 | 11.16 | 7,815,341 | +0.01(+0.13%) |
Jun 30, 2014 | 11.11 | 11.21 | 10.98 | 11.14 | 8,350,974 | +0.01(+0.13%) |
Jun 27, 2014 | 11.05 | 11.21 | 11.04 | 11.13 | 12,360,844 | +0.06(+0.52%) |
Jun 26, 2014 | 11.01 | 11.15 | 10.88 | 11.07 | 9,805,671 | +0.09(+0.85%) |
Jun 25, 2014 | 10.88 | 10.99 | 10.75 | 10.98 | 11,950,219 | +0.09(+0.79%) |
Jun 24, 2014 | 10.93 | 11.04 | 10.86 | 10.89 | 9,875,952 | -0.06(-0.52%) |
Jun 23, 2014 | 10.92 | 10.98 | 10.89 | 10.95 | 6,252,132 | +0.01(+0.13%) |
Jun 20, 2014 | 10.94 | 11.03 | 10.88 | 10.93 | 8,872,052 | +0.04(+0.33%) |
Jun 19, 2014 | 10.79 | 10.96 | 10.79 | 10.90 | 9,373,497 | +0.13(+1.20%) |
Jun 18, 2014 | 10.41 | 10.78 | 10.40 | 10.77 | 12,557,843 | +0.34(+3.23%) |
Jun 17, 2014 | 10.31 | 10.44 | 10.25 | 10.43 | 9,840,517 | +0.09(+0.90%) |
Jun 16, 2014 | 10.15 | 10.35 | 10.14 | 10.34 | 7,423,299 | +0.16(+1.62%) |
Jun 13, 2014 | 10.15 | 10.27 | 10.09 | 10.17 | 6,705,962 | +0.02(+0.21%) |
Jun 12, 2014 | 10.21 | 10.23 | 10.09 | 10.15 | 8,441,109 | -0.04(-0.42%) |
Jun 11, 2014 | 10.22 | 10.31 | 10.16 | 10.20 | 7,237,953 | -0.04(-0.42%) |
Jun 10, 2014 | 10.30 | 10.36 | 10.24 | 10.24 | 6,830,848 | -0.12(-1.18%) |
Jun 06, 2014 | 10.26 | 10.42 | 10.25 | 10.36 | 7,103,269 | +0.13(+1.26%) |
Jun 05, 2014 | 10.04 | 10.29 | 10.04 | 10.23 | 8,429,055 | +0.22(+2.22%) |
Jun 04, 2014 | 10.18 | 10.21 | 10.00 | 10.01 | 9,931,299 | -0.16(-1.55%) |
Jun 03, 2014 | 10.06 | 10.20 | 10.04 | 10.17 | 5,901,951 | +0.06(+0.64%) |
Jun 02, 2014 | 10.09 | 10.16 | 10.03 | 10.10 | 5,180,959 | +0.00(+0.00%) |
May 30, 2014 | 9.987 | 10.11 | 9.880 | 10.10 | 11,079,563 | +0.10(+1.00%) |
May 29, 2014 | 9.930 | 10.01 | 9.887 | 10.00 | 10,401,631 | +0.06(+0.65%) |
May 28, 2014 | 9.859 | 9.966 | 9.765 | 9.937 | 6,299,174 | +0.07(+0.73%) |
May 27, 2014 | 9.887 | 9.944 | 9.833 | 9.866 | 6,527,172 | +0.11(+1.18%) |
May 23, 2014 | 9.823 | 9.751 | 9.751 | 9.751 | 7,932,734 | -0.02(-0.25%) |
May 22, 2014 | 9.715 | 9.855 | 9.615 | 9.775 | 12,474,053 | +0.05(+0.47%) |
May 21, 2014 | 9.916 | 9.987 | 9.708 | 9.730 | 12,974,400 | -0.18(-1.81%) |
May 20, 2014 | 10.02 | 10.06 | 9.866 | 9.909 | 4,700,888 | -0.12(-1.21%) |
May 19, 2014 | 10.15 | 10.17 | 9.973 | 10.03 | 5,692,017 | -0.16(-1.55%) |
May 16, 2014 | 10.19 | 10.25 | 10.09 | 10.19 | 5,312,203 | +0.01(+0.14%) |
May 15, 2014 | 10.16 | 10.20 | 10.09 | 10.17 | 4,975,684 | +0.01(+0.14%) |
May 14, 2014 | 10.12 | 10.25 | 10.07 | 10.16 | 5,098,920 | +0.06(+0.64%) |
May 13, 2014 | 10.07 | 10.15 | 10.03 | 10.09 | 3,371,063 | +0.06(+0.57%) |
May 12, 2014 | 10.09 | 10.15 | 9.995 | 10.04 | 4,974,540 | -0.02(-0.21%) |
May 09, 2014 | 10.07 | 10.22 | 9.995 | 10.06 | 6,668,059 | -0.03(-0.28%) |
May 08, 2014 | 10.03 | 10.34 | 9.987 | 10.09 | 11,290,381 | -0.28(-2.70%) |
May 07, 2014 | 10.21 | 10.37 | 10.19 | 10.37 | 6,139,100 | +0.20(+1.97%) |
May 06, 2014 | 10.24 | 10.28 | 10.15 | 10.17 | 5,975,436 | -0.07(-0.70%) |
May 05, 2014 | 10.24 | 10.26 | 10.16 | 10.24 | 4,594,682 | -0.03(-0.28%) |
May 02, 2014 | 10.52 | 10.53 | 10.25 | 10.27 | 4,762,294 | -0.29(-2.72%) |