Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.04 | 11.09 | 10.95 | 11.05 | 3,767,138 | -0.01(-0.09%) |
Jun 27, 2014 | 10.99 | 11.15 | 10.99 | 11.06 | 37,017,852 | +0.04(+0.36%) |
Jun 26, 2014 | 11.04 | 11.07 | 10.94 | 11.02 | 5,607,410 | -0.05(-0.45%) |
Jun 25, 2014 | 11.01 | 11.10 | 10.91 | 11.07 | 4,483,745 | +0.02(+0.18%) |
Jun 24, 2014 | 11.13 | 11.19 | 11.02 | 11.05 | 6,704,358 | -0.04(-0.36%) |
Jun 23, 2014 | 11.10 | 11.15 | 11.04 | 11.09 | 5,159,671 | +0.04(+0.36%) |
Jun 20, 2014 | 11.02 | 11.17 | 11.01 | 11.05 | 24,320,332 | +0.05(+0.45%) |
Jun 19, 2014 | 11.04 | 11.06 | 10.97 | 11.00 | 4,391,069 | -0.03(-0.27%) |
Jun 18, 2014 | 10.99 | 11.04 | 10.88 | 11.03 | 3,951,284 | +0.04(+0.36%) |
Jun 17, 2014 | 10.88 | 11.11 | 10.88 | 10.99 | 8,511,796 | +0.14(+1.29%) |
Jun 16, 2014 | 10.94 | 10.97 | 10.84 | 10.85 | 3,829,855 | -0.12(-1.09%) |
Jun 13, 2014 | 10.93 | 10.99 | 10.90 | 10.97 | 3,193,404 | +0.04(+0.37%) |
Jun 12, 2014 | 10.93 | 10.95 | 10.86 | 10.93 | 4,761,776 | +0.00(+0.00%) |
Jun 11, 2014 | 10.86 | 10.95 | 10.77 | 10.93 | 5,994,883 | -0.02(-0.18%) |
Jun 10, 2014 | 10.98 | 11.00 | 10.89 | 10.95 | 3,985,934 | +0.03(+0.27%) |
Jun 06, 2014 | 10.92 | 10.93 | 10.86 | 10.92 | 3,880,474 | +0.00(+0.00%) |
Jun 05, 2014 | 10.85 | 10.92 | 10.85 | 10.92 | 4,429,965 | +0.04(+0.37%) |
Jun 04, 2014 | 10.75 | 10.90 | 10.75 | 10.88 | 4,703,541 | +0.07(+0.65%) |
Jun 03, 2014 | 10.84 | 10.86 | 10.80 | 10.81 | 3,477,704 | -0.02(-0.18%) |
Jun 02, 2014 | 10.80 | 10.85 | 10.74 | 10.83 | 5,276,783 | +0.03(+0.28%) |
May 30, 2014 | 10.73 | 10.81 | 10.70 | 10.80 | 16,973,018 | +0.09(+0.84%) |
May 29, 2014 | 10.65 | 10.74 | 10.62 | 10.71 | 12,876,409 | +0.10(+0.94%) |
May 28, 2014 | 10.65 | 10.68 | 10.55 | 10.61 | 4,164,402 | -0.07(-0.66%) |
May 27, 2014 | 10.60 | 10.68 | 10.59 | 10.68 | 10,141,140 | +0.09(+0.85%) |
May 23, 2014 | 10.50 | 10.59 | 10.59 | 10.59 | 11,353,500 | +0.11(+1.05%) |
May 22, 2014 | 10.45 | 10.49 | 10.40 | 10.48 | 2,563,044 | +0.06(+0.58%) |
May 21, 2014 | 10.45 | 10.49 | 10.40 | 10.42 | 3,300,634 | -0.01(-0.10%) |
May 20, 2014 | 10.41 | 10.47 | 10.36 | 10.43 | 4,745,344 | -0.01(-0.05%) |
May 19, 2014 | 10.41 | 10.45 | 10.40 | 10.44 | 3,536,928 | -0.01(-0.14%) |
May 16, 2014 | 10.42 | 10.45 | 10.34 | 10.45 | 4,714,477 | +0.05(+0.48%) |
May 15, 2014 | 10.40 | 10.49 | 10.28 | 10.40 | 7,557,463 | -0.05(-0.48%) |
May 14, 2014 | 10.55 | 10.55 | 10.42 | 10.45 | 7,787,151 | -0.09(-0.85%) |
May 13, 2014 | 10.60 | 10.61 | 10.47 | 10.54 | 6,436,023 | -0.06(-0.57%) |
May 12, 2014 | 10.48 | 10.63 | 10.44 | 10.60 | 27,118,736 | +0.14(+1.34%) |
May 09, 2014 | 10.39 | 10.50 | 10.38 | 10.46 | 32,175,940 | +0.04(+0.38%) |