Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.53 | 10.54 | 10.35 | 10.36 | 55,579,404 | -0.27(-2.52%) |
Jul 30, 2014 | 10.66 | 10.71 | 10.54 | 10.62 | 49,567,148 | +0.01(+0.09%) |
Jul 29, 2014 | 10.66 | 10.78 | 10.60 | 10.61 | 54,577,408 | -0.04(-0.40%) |
Jul 28, 2014 | 10.64 | 10.70 | 10.55 | 10.66 | 49,098,204 | +0.01(+0.11%) |
Jul 25, 2014 | 10.81 | 10.83 | 10.58 | 10.64 | 57,105,688 | -0.13(-1.23%) |
Jul 24, 2014 | 10.88 | 10.95 | 10.68 | 10.78 | 89,100,832 | +0.04(+0.34%) |
Jul 23, 2014 | 10.77 | 10.84 | 10.74 | 10.74 | 50,896,616 | -0.02(-0.22%) |
Jul 22, 2014 | 10.74 | 10.79 | 10.68 | 10.77 | 40,497,060 | +0.07(+0.68%) |
Jul 21, 2014 | 10.66 | 10.81 | 10.66 | 10.69 | 31,746,608 | -0.01(-0.11%) |
Jul 18, 2014 | 10.75 | 10.78 | 10.66 | 10.71 | 41,114,400 | -0.01(-0.11%) |
Jul 17, 2014 | 10.67 | 10.92 | 10.66 | 10.72 | 78,168,992 | -0.04(-0.34%) |
Jul 16, 2014 | 10.67 | 10.80 | 10.64 | 10.75 | 59,482,760 | +0.16(+1.48%) |
Jul 15, 2014 | 10.60 | 10.66 | 10.54 | 10.60 | 37,450,724 | -0.01(-0.06%) |
Jul 14, 2014 | 10.58 | 10.63 | 10.54 | 10.60 | 33,774,072 | +0.05(+0.46%) |
Jul 11, 2014 | 10.46 | 10.57 | 10.45 | 10.55 | 33,353,194 | +0.10(+0.98%) |
Jul 10, 2014 | 10.39 | 10.51 | 10.37 | 10.45 | 33,167,414 | -0.08(-0.75%) |
Jul 09, 2014 | 10.37 | 10.54 | 10.35 | 10.53 | 44,412,416 | +0.19(+1.87%) |
Jul 08, 2014 | 10.40 | 10.41 | 10.30 | 10.34 | 38,420,956 | -0.13(-1.21%) |
Jul 07, 2014 | 10.39 | 10.51 | 10.39 | 10.46 | 33,385,354 | +0.00(+0.00%) |
Jul 03, 2014 | 10.41 | 10.46 | 10.46 | 10.46 | 22,480,272 | +0.06(+0.58%) |
Jul 02, 2014 | 10.39 | 10.45 | 10.37 | 10.40 | 28,134,266 | +0.01(+0.06%) |
Jul 01, 2014 | 10.48 | 10.51 | 10.31 | 10.40 | 59,690,800 | -0.02(-0.17%) |
Jun 30, 2014 | 10.45 | 10.48 | 10.39 | 10.42 | 39,819,916 | -0.02(-0.23%) |
Jun 27, 2014 | 10.38 | 10.45 | 10.36 | 10.44 | 52,005,688 | +0.05(+0.46%) |
Jun 26, 2014 | 10.43 | 10.43 | 10.30 | 10.39 | 36,711,796 | +0.00(+0.00%) |
Jun 25, 2014 | 10.24 | 10.43 | 10.22 | 10.39 | 60,784,804 | +0.14(+1.36%) |
Jun 24, 2014 | 10.17 | 10.39 | 10.17 | 10.25 | 62,310,376 | +0.05(+0.53%) |
Jun 23, 2014 | 10.09 | 10.22 | 10.08 | 10.20 | 37,900,400 | +0.13(+1.26%) |
Jun 20, 2014 | 10.19 | 10.19 | 10.06 | 10.07 | 49,626,752 | -0.07(-0.66%) |
Jun 19, 2014 | 10.19 | 10.19 | 10.13 | 10.14 | 27,599,400 | -0.03(-0.30%) |
Jun 18, 2014 | 10.14 | 10.18 | 10.04 | 10.17 | 37,883,248 | +0.02(+0.24%) |
Jun 17, 2014 | 10.02 | 10.15 | 9.986 | 10.14 | 29,240,668 | +0.10(+0.96%) |
Jun 16, 2014 | 9.950 | 10.08 | 9.896 | 10.05 | 28,497,858 | +0.04(+0.42%) |
Jun 13, 2014 | 9.986 | 10.06 | 9.968 | 10.00 | 33,640,216 | +0.02(+0.24%) |
Jun 12, 2014 | 10.20 | 10.23 | 9.968 | 9.980 | 46,846,620 | -0.23(-2.25%) |
Jun 11, 2014 | 10.25 | 10.28 | 10.20 | 10.21 | 35,197,300 | -0.07(-0.65%) |
Jun 10, 2014 | 10.28 | 10.32 | 10.26 | 10.28 | 36,303,284 | -0.04(-0.41%) |
Jun 06, 2014 | 10.07 | 10.32 | 10.07 | 10.32 | 63,865,124 | +0.24(+2.40%) |
Jun 05, 2014 | 10.16 | 10.20 | 10.03 | 10.08 | 57,514,680 | -0.07(-0.66%) |
Jun 04, 2014 | 9.998 | 10.18 | 9.944 | 10.14 | 55,686,360 | +0.15(+1.45%) |
Jun 03, 2014 | 9.944 | 10.10 | 9.938 | 9.998 | 53,845,868 | +0.07(+0.67%) |
Jun 02, 2014 | 9.974 | 9.974 | 9.896 | 9.932 | 29,452,890 | +0.00(+0.00%) |
May 30, 2014 | 9.908 | 9.992 | 9.890 | 9.932 | 38,179,028 | -0.06(-0.60%) |
May 29, 2014 | 9.908 | 10.00 | 9.890 | 9.992 | 70,556,296 | +0.14(+1.41%) |
May 28, 2014 | 9.769 | 9.884 | 9.757 | 9.854 | 38,202,364 | +0.09(+0.93%) |
May 27, 2014 | 9.721 | 9.787 | 9.696 | 9.763 | 34,669,208 | +0.08(+0.87%) |
May 23, 2014 | 9.612 | 9.678 | 9.678 | 9.678 | 28,146,520 | +0.03(+0.34%) |
May 22, 2014 | 9.576 | 9.684 | 9.576 | 9.645 | 21,334,406 | +0.03(+0.35%) |
May 21, 2014 | 9.557 | 9.654 | 9.545 | 9.612 | 29,277,512 | +0.08(+0.89%) |
May 20, 2014 | 9.606 | 9.624 | 9.509 | 9.527 | 33,542,534 | -0.09(-0.94%) |
May 19, 2014 | 9.497 | 9.630 | 9.497 | 9.618 | 28,554,186 | +0.10(+1.02%) |
May 16, 2014 | 9.485 | 9.582 | 9.400 | 9.521 | 42,439,308 | +0.04(+0.45%) |
May 15, 2014 | 9.509 | 9.515 | 9.394 | 9.479 | 44,977,584 | -0.04(-0.38%) |
May 14, 2014 | 9.576 | 9.600 | 9.515 | 9.515 | 24,784,604 | -0.07(-0.69%) |
May 13, 2014 | 9.576 | 9.606 | 9.515 | 9.582 | 27,284,526 | +0.01(+0.13%) |
May 12, 2014 | 9.551 | 9.606 | 9.533 | 9.570 | 28,055,088 | +0.04(+0.44%) |
May 09, 2014 | 9.503 | 9.606 | 9.503 | 9.527 | 41,666,876 | -0.02(-0.25%) |
May 08, 2014 | 9.388 | 9.636 | 9.370 | 9.551 | 60,897,072 | +0.21(+2.26%) |
May 07, 2014 | 9.443 | 9.443 | 9.322 | 9.340 | 53,117,420 | -0.06(-0.64%) |
May 06, 2014 | 9.509 | 9.521 | 9.382 | 9.400 | 37,641,692 | -0.11(-1.14%) |
May 05, 2014 | 9.551 | 9.588 | 9.491 | 9.509 | 41,567,896 | -0.10(-1.01%) |
May 02, 2014 | 9.636 | 9.654 | 9.545 | 9.606 | 36,718,032 | -0.01(-0.06%) |