Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.82 | 10.87 | 10.66 | 10.72 | 1,829,213 | -0.18(-1.63%) |
Jul 30, 2014 | 10.86 | 10.98 | 10.86 | 10.90 | 2,774,019 | +0.01(+0.07%) |
Jul 29, 2014 | 11.02 | 11.02 | 10.89 | 10.89 | 728,082 | -0.11(-0.97%) |
Jul 28, 2014 | 10.89 | 11.02 | 10.88 | 11.00 | 1,175,448 | +0.14(+1.25%) |
Jul 25, 2014 | 11.04 | 11.05 | 10.84 | 10.86 | 1,648,279 | -0.20(-1.80%) |
Jul 24, 2014 | 11.08 | 11.15 | 10.98 | 11.06 | 2,109,841 | -0.05(-0.45%) |
Jul 23, 2014 | 11.14 | 11.16 | 11.07 | 11.11 | 1,105,614 | -0.01(-0.06%) |
Jul 22, 2014 | 11.14 | 11.21 | 11.09 | 11.12 | 1,240,961 | -0.02(-0.19%) |
Jul 21, 2014 | 11.20 | 11.21 | 11.12 | 11.14 | 964,407 | -0.11(-0.95%) |
Jul 18, 2014 | 11.13 | 11.26 | 11.12 | 11.25 | 1,440,582 | +0.11(+0.96%) |
Jul 17, 2014 | 11.11 | 11.18 | 11.07 | 11.14 | 1,473,835 | +0.05(+0.45%) |
Jul 16, 2014 | 11.11 | 11.13 | 11.01 | 11.09 | 1,150,179 | +0.00(+0.00%) |
Jul 15, 2014 | 11.13 | 11.17 | 11.06 | 11.09 | 874,412 | -0.04(-0.38%) |
Jul 14, 2014 | 11.18 | 11.21 | 11.11 | 11.13 | 1,091,589 | -0.06(-0.57%) |
Jul 11, 2014 | 11.18 | 11.29 | 11.15 | 11.20 | 2,415,306 | +0.01(+0.06%) |
Jul 10, 2014 | 11.05 | 11.22 | 11.01 | 11.19 | 2,311,083 | +0.09(+0.77%) |
Jul 09, 2014 | 11.03 | 11.12 | 10.93 | 11.11 | 1,740,313 | +0.05(+0.45%) |
Jul 08, 2014 | 10.95 | 11.07 | 10.94 | 11.06 | 1,563,208 | +0.08(+0.71%) |
Jul 07, 2014 | 10.87 | 11.06 | 10.85 | 10.98 | 1,845,712 | +0.07(+0.65%) |
Jul 03, 2014 | 10.93 | 10.91 | 10.91 | 10.91 | 907,509 | -0.06(-0.58%) |
Jul 02, 2014 | 10.96 | 10.98 | 10.85 | 10.97 | 1,168,422 | +0.01(+0.06%) |
Jul 01, 2014 | 10.94 | 10.97 | 10.88 | 10.96 | 1,555,885 | +0.01(+0.07%) |
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%) |