Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.88 | 10.92 | 10.76 | 10.84 | 3,452,070 | -0.03(-0.31%) |
Jun 27, 2014 | 10.78 | 10.89 | 10.76 | 10.87 | 5,723,981 | +0.08(+0.72%) |
Jun 26, 2014 | 10.84 | 10.87 | 10.73 | 10.80 | 3,099,071 | -0.05(-0.48%) |
Jun 25, 2014 | 10.85 | 10.91 | 10.84 | 10.85 | 2,408,661 | -0.03(-0.31%) |
Jun 24, 2014 | 10.83 | 10.97 | 10.77 | 10.88 | 2,526,005 | +0.02(+0.19%) |
Jun 23, 2014 | 10.93 | 10.95 | 10.85 | 10.86 | 2,255,681 | -0.06(-0.57%) |
Jun 20, 2014 | 10.88 | 10.93 | 10.82 | 10.92 | 5,105,322 | +0.04(+0.40%) |
Jun 19, 2014 | 10.87 | 10.90 | 10.81 | 10.88 | 4,261,998 | +0.05(+0.45%) |
Jun 18, 2014 | 10.71 | 10.87 | 10.68 | 10.83 | 3,679,939 | +0.12(+1.13%) |
Jun 17, 2014 | 10.63 | 10.73 | 10.61 | 10.71 | 3,100,456 | +0.07(+0.66%) |
Jun 16, 2014 | 10.69 | 10.76 | 10.62 | 10.64 | 2,389,452 | -0.08(-0.77%) |
Jun 13, 2014 | 10.67 | 10.73 | 10.56 | 10.72 | 1,593,795 | +0.09(+0.88%) |
Jun 12, 2014 | 10.68 | 10.69 | 10.58 | 10.63 | 2,331,295 | -0.08(-0.72%) |
Jun 11, 2014 | 10.72 | 10.78 | 10.61 | 10.71 | 2,241,093 | -0.04(-0.34%) |
Jun 10, 2014 | 10.84 | 10.87 | 10.73 | 10.74 | 2,190,017 | -0.17(-1.54%) |
Jun 06, 2014 | 10.96 | 10.99 | 10.87 | 10.91 | 2,525,823 | +0.01(+0.07%) |
Jun 05, 2014 | 10.68 | 10.91 | 10.62 | 10.90 | 2,200,217 | +0.26(+2.40%) |
Jun 04, 2014 | 10.57 | 10.68 | 10.54 | 10.65 | 1,491,593 | +0.06(+0.59%) |
Jun 03, 2014 | 10.52 | 10.60 | 10.48 | 10.58 | 2,117,004 | +0.04(+0.39%) |
Jun 02, 2014 | 10.50 | 10.62 | 10.48 | 10.54 | 2,036,341 | +0.06(+0.54%) |
May 30, 2014 | 10.47 | 10.55 | 10.45 | 10.49 | 1,993,012 | +0.03(+0.30%) |
May 29, 2014 | 10.48 | 10.50 | 10.43 | 10.46 | 1,184,701 | +0.02(+0.15%) |
May 28, 2014 | 10.48 | 10.53 | 10.36 | 10.44 | 1,657,667 | -0.07(-0.69%) |
May 27, 2014 | 10.53 | 10.54 | 10.46 | 10.51 | 2,319,844 | +0.06(+0.59%) |
May 23, 2014 | 10.34 | 10.45 | 10.45 | 10.45 | 1,472,407 | +0.12(+1.16%) |
May 22, 2014 | 10.32 | 10.37 | 10.29 | 10.33 | 824,513 | -0.00(-0.01%) |
May 21, 2014 | 10.40 | 10.42 | 10.29 | 10.33 | 4,255,648 | -0.04(-0.40%) |
May 20, 2014 | 10.38 | 10.43 | 10.30 | 10.37 | 2,777,788 | -0.01(-0.07%) |
May 19, 2014 | 10.47 | 10.47 | 10.36 | 10.38 | 2,154,277 | -0.10(-0.94%) |
May 16, 2014 | 10.39 | 10.50 | 10.33 | 10.48 | 2,932,335 | +0.07(+0.66%) |
May 15, 2014 | 10.45 | 10.45 | 10.28 | 10.41 | 2,846,077 | -0.05(-0.51%) |
May 14, 2014 | 10.46 | 10.55 | 10.43 | 10.46 | 2,838,307 | +0.01(+0.05%) |
May 13, 2014 | 10.50 | 10.60 | 10.41 | 10.46 | 2,226,886 | -0.06(-0.56%) |
May 12, 2014 | 10.44 | 10.52 | 10.38 | 10.52 | 2,908,621 | +0.13(+1.26%) |
May 09, 2014 | 10.33 | 10.43 | 10.33 | 10.39 | 2,507,096 | +0.02(+0.22%) |
May 08, 2014 | 10.40 | 10.50 | 10.34 | 10.36 | 2,167,134 | -0.04(-0.39%) |
May 07, 2014 | 10.32 | 10.42 | 10.27 | 10.41 | 2,068,277 | +0.13(+1.24%) |
May 06, 2014 | 10.27 | 10.35 | 10.21 | 10.28 | 2,086,386 | -0.04(-0.42%) |
May 05, 2014 | 10.27 | 10.34 | 10.19 | 10.32 | 1,657,961 | +0.01(+0.07%) |
May 02, 2014 | 10.32 | 10.43 | 10.27 | 10.31 | 3,051,671 | -0.02(-0.17%) |
May 01, 2014 | 10.34 | 10.37 | 10.19 | 10.33 | 4,352,401 | +0.01(+0.12%) |
Apr 30, 2014 | 10.65 | 10.65 | 10.24 | 10.32 | 4,996,235 | +0.21(+2.10%) |
Apr 29, 2014 | 10.16 | 10.16 | 10.09 | 10.11 | 2,735,230 | -0.02(-0.23%) |
Apr 28, 2014 | 10.07 | 10.16 | 10.03 | 10.13 | 2,261,267 | +0.11(+1.10%) |
Apr 25, 2014 | 10.05 | 10.10 | 9.986 | 10.02 | 2,224,598 | -0.05(-0.46%) |
Apr 24, 2014 | 10.02 | 10.09 | 9.976 | 10.07 | 1,506,766 | +0.07(+0.74%) |
Apr 23, 2014 | 9.989 | 10.04 | 9.918 | 9.991 | 2,979,600 | -0.01(-0.08%) |
Apr 22, 2014 | 9.927 | 10.01 | 9.843 | 9.999 | 1,393,522 | +0.07(+0.70%) |
Apr 21, 2014 | 9.902 | 9.953 | 9.879 | 9.930 | 984,082 | +0.02(+0.18%) |
Apr 17, 2014 | 9.845 | 9.912 | 9.912 | 9.912 | 2,322,830 | +0.03(+0.31%) |
Apr 16, 2014 | 9.879 | 9.904 | 9.830 | 9.881 | 1,420,512 | +0.06(+0.62%) |
Apr 15, 2014 | 9.643 | 9.861 | 9.613 | 9.820 | 2,949,959 | +0.19(+1.99%) |
Apr 14, 2014 | 9.641 | 9.684 | 9.544 | 9.628 | 1,902,401 | +0.06(+0.64%) |
Apr 11, 2014 | 9.549 | 9.643 | 9.549 | 9.567 | 2,552,782 | -0.05(-0.53%) |
Apr 10, 2014 | 9.694 | 9.794 | 9.584 | 9.618 | 1,965,403 | -0.08(-0.87%) |
Apr 09, 2014 | 9.769 | 9.799 | 9.623 | 9.702 | 2,078,725 | -0.08(-0.86%) |
Apr 08, 2014 | 9.692 | 9.787 | 9.648 | 9.787 | 1,817,157 | +0.10(+1.03%) |
Apr 07, 2014 | 9.697 | 9.789 | 9.671 | 9.687 | 2,109,908 | -0.03(-0.29%) |
Apr 04, 2014 | 9.792 | 9.792 | 9.646 | 9.715 | 1,809,856 | +0.00(+0.00%) |
Apr 03, 2014 | 9.779 | 9.779 | 9.689 | 9.715 | 2,011,430 | -0.04(-0.37%) |
Apr 02, 2014 | 9.807 | 9.820 | 9.707 | 9.751 | 2,977,293 | -0.07(-0.70%) |