Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.95 | 10.98 | 10.86 | 10.93 | 1,960,486 | +0.03(+0.24%) |
Jun 27, 2014 | 10.85 | 10.93 | 10.82 | 10.90 | 2,067,328 | +0.05(+0.49%) |
Jun 26, 2014 | 10.79 | 10.89 | 10.78 | 10.85 | 1,880,451 | +0.04(+0.37%) |
Jun 25, 2014 | 10.87 | 10.89 | 10.77 | 10.81 | 2,527,748 | +0.00(+0.00%) |
Jun 24, 2014 | 10.84 | 10.85 | 10.81 | 10.81 | 1,957,314 | -0.03(-0.24%) |
Jun 23, 2014 | 10.82 | 10.91 | 10.82 | 10.83 | 1,512,365 | +0.01(+0.12%) |
Jun 20, 2014 | 10.83 | 10.87 | 10.81 | 10.82 | 2,899,058 | -0.04(-0.36%) |
Jun 19, 2014 | 10.84 | 10.90 | 10.83 | 10.86 | 1,791,824 | +0.03(+0.24%) |
Jun 18, 2014 | 10.91 | 10.91 | 10.77 | 10.83 | 2,105,535 | -0.04(-0.36%) |
Jun 17, 2014 | 10.97 | 11.03 | 10.83 | 10.87 | 3,998,490 | -0.12(-1.06%) |
Jun 16, 2014 | 10.92 | 11.04 | 10.90 | 10.99 | 3,672,932 | +0.05(+0.48%) |
Jun 13, 2014 | 10.82 | 10.94 | 10.79 | 10.94 | 12,402,672 | +0.12(+1.08%) |
Jun 12, 2014 | 10.84 | 10.84 | 10.71 | 10.82 | 5,427,627 | +0.00(+0.00%) |
Jun 11, 2014 | 10.87 | 10.92 | 10.78 | 10.82 | 1,934,943 | -0.04(-0.36%) |
Jun 10, 2014 | 10.82 | 10.92 | 10.82 | 10.86 | 3,904,936 | -0.05(-0.48%) |
Jun 06, 2014 | 10.84 | 10.91 | 10.79 | 10.91 | 1,497,614 | +0.12(+1.08%) |
Jun 05, 2014 | 10.70 | 10.82 | 10.68 | 10.79 | 2,007,459 | +0.12(+1.09%) |
Jun 04, 2014 | 10.60 | 10.69 | 10.55 | 10.68 | 1,531,813 | +0.09(+0.86%) |
Jun 03, 2014 | 10.71 | 10.71 | 10.59 | 10.59 | 2,029,084 | -0.13(-1.21%) |
Jun 02, 2014 | 10.70 | 10.73 | 10.69 | 10.71 | 1,372,052 | +0.03(+0.24%) |
May 30, 2014 | 10.65 | 10.70 | 10.62 | 10.69 | 2,927,108 | +0.05(+0.49%) |
May 29, 2014 | 10.71 | 10.72 | 10.64 | 10.64 | 1,259,015 | -0.04(-0.37%) |
May 28, 2014 | 10.66 | 10.69 | 10.61 | 10.68 | 2,207,777 | +0.01(+0.12%) |
May 27, 2014 | 10.64 | 10.69 | 10.62 | 10.66 | 1,194,649 | +0.04(+0.37%) |
May 23, 2014 | 10.55 | 10.62 | 10.62 | 10.62 | 1,663,096 | +0.06(+0.61%) |
May 22, 2014 | 10.52 | 10.56 | 10.48 | 10.56 | 678,481 | +0.03(+0.25%) |
May 21, 2014 | 10.53 | 10.53 | 10.47 | 10.53 | 853,090 | +0.04(+0.37%) |
May 20, 2014 | 10.57 | 10.60 | 10.22 | 10.49 | 2,790,778 | -0.06(-0.61%) |
May 19, 2014 | 10.53 | 10.59 | 10.51 | 10.56 | 1,333,697 | +0.03(+0.25%) |
May 16, 2014 | 10.49 | 10.55 | 10.47 | 10.53 | 1,402,793 | +0.04(+0.37%) |
May 15, 2014 | 10.51 | 10.51 | 10.44 | 10.49 | 1,336,014 | +0.00(+0.00%) |
May 14, 2014 | 10.43 | 10.51 | 10.43 | 10.49 | 1,207,041 | +0.08(+0.75%) |
May 13, 2014 | 10.46 | 10.46 | 10.40 | 10.42 | 1,101,908 | -0.01(-0.12%) |
May 12, 2014 | 10.49 | 10.52 | 10.42 | 10.43 | 2,245,210 | +0.00(+0.00%) |
May 09, 2014 | 10.44 | 10.46 | 10.39 | 10.43 | 1,086,264 | +0.00(+0.00%) |
May 08, 2014 | 10.46 | 10.49 | 10.42 | 10.43 | 1,782,276 | -0.06(-0.62%) |
May 07, 2014 | 10.40 | 10.52 | 10.39 | 10.49 | 2,006,708 | +0.08(+0.75%) |
May 06, 2014 | 10.38 | 10.43 | 10.36 | 10.42 | 1,899,307 | +0.03(+0.25%) |
May 05, 2014 | 10.33 | 10.40 | 10.29 | 10.39 | 2,033,441 | +0.08(+0.76%) |
May 02, 2014 | 10.34 | 10.38 | 10.25 | 10.31 | 2,269,472 | -0.05(-0.50%) |
May 01, 2014 | 10.34 | 10.38 | 10.26 | 10.36 | 3,348,583 | +0.06(+0.63%) |
Apr 30, 2014 | 10.26 | 10.35 | 10.25 | 10.30 | 2,949,008 | +0.06(+0.63%) |
Apr 29, 2014 | 10.25 | 10.33 | 10.20 | 10.23 | 1,178,103 | -0.01(-0.13%) |
Apr 28, 2014 | 10.33 | 10.39 | 10.22 | 10.25 | 3,473,349 | -0.08(-0.75%) |
Apr 25, 2014 | 10.34 | 10.36 | 10.27 | 10.33 | 1,272,733 | +0.00(+0.00%) |
Apr 24, 2014 | 10.36 | 10.36 | 10.23 | 10.33 | 2,444,657 | -0.01(-0.13%) |
Apr 23, 2014 | 10.33 | 10.36 | 10.30 | 10.34 | 820,230 | +0.01(+0.13%) |
Apr 22, 2014 | 10.29 | 10.34 | 10.26 | 10.33 | 1,435,831 | +0.05(+0.51%) |
Apr 21, 2014 | 10.25 | 10.31 | 10.23 | 10.27 | 1,012,431 | +0.03(+0.25%) |
Apr 17, 2014 | 10.25 | 10.25 | 10.25 | 10.25 | 1,317,773 | +0.04(+0.38%) |
Apr 16, 2014 | 10.22 | 10.26 | 10.20 | 10.21 | 1,091,646 | +0.00(+0.00%) |
Apr 15, 2014 | 10.21 | 10.26 | 10.20 | 10.21 | 2,368,447 | +0.01(+0.13%) |
Apr 14, 2014 | 10.22 | 10.25 | 10.15 | 10.20 | 1,463,721 | +0.01(+0.13%) |
Apr 11, 2014 | 10.17 | 10.23 | 10.15 | 10.18 | 1,518,526 | +0.03(+0.26%) |
Apr 10, 2014 | 10.13 | 10.29 | 10.13 | 10.16 | 2,562,476 | +0.04(+0.39%) |
Apr 09, 2014 | 10.13 | 10.16 | 10.08 | 10.12 | 1,804,601 | +0.00(+0.00%) |
Apr 08, 2014 | 10.12 | 10.17 | 10.09 | 10.12 | 1,119,988 | +0.00(+0.00%) |
Apr 07, 2014 | 10.07 | 10.17 | 10.04 | 10.12 | 1,672,353 | +0.04(+0.39%) |
Apr 04, 2014 | 10.07 | 10.14 | 10.03 | 10.08 | 1,364,643 | +0.03(+0.26%) |
Apr 03, 2014 | 10.07 | 10.10 | 10.01 | 10.05 | 1,451,178 | -0.04(-0.39%) |
Apr 02, 2014 | 10.03 | 10.13 | 10.03 | 10.09 | 1,511,926 | +0.05(+0.52%) |