Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.61 | 10.72 | 10.53 | 10.66 | 226,017 | +0.00(+0.00%) |
Jul 30, 2014 | 10.78 | 10.91 | 10.45 | 10.66 | 183,184 | -0.07(-0.68%) |
Jul 29, 2014 | 10.56 | 10.90 | 10.56 | 10.74 | 165,691 | +0.18(+1.69%) |
Jul 28, 2014 | 10.40 | 10.58 | 10.35 | 10.56 | 203,219 | +0.16(+1.55%) |
Jul 25, 2014 | 10.25 | 10.41 | 10.24 | 10.40 | 151,906 | +0.09(+0.86%) |
Jul 24, 2014 | 10.07 | 10.34 | 10.04 | 10.31 | 174,473 | +0.22(+2.16%) |
Jul 23, 2014 | 10.02 | 10.22 | 9.881 | 10.09 | 249,164 | +0.09(+0.89%) |
Jul 22, 2014 | 10.08 | 10.18 | 10.00 | 10.00 | 91,277 | -0.04(-0.40%) |
Jul 21, 2014 | 10.06 | 10.21 | 9.978 | 10.04 | 148,006 | -0.09(-0.87%) |
Jul 18, 2014 | 9.970 | 10.24 | 9.966 | 10.13 | 145,742 | +0.11(+1.13%) |
Jul 17, 2014 | 10.11 | 10.25 | 9.954 | 10.02 | 101,237 | -0.12(-1.19%) |
Jul 16, 2014 | 10.22 | 10.23 | 10.02 | 10.14 | 62,344 | -0.04(-0.40%) |
Jul 15, 2014 | 10.26 | 10.26 | 9.966 | 10.18 | 98,964 | -0.03(-0.32%) |
Jul 14, 2014 | 10.21 | 10.32 | 10.14 | 10.21 | 220,687 | +0.04(+0.40%) |
Jul 11, 2014 | 10.07 | 10.21 | 9.986 | 10.17 | 147,631 | +0.04(+0.40%) |
Jul 10, 2014 | 10.21 | 10.27 | 10.07 | 10.13 | 140,953 | -0.23(-2.26%) |
Jul 09, 2014 | 10.68 | 10.68 | 10.32 | 10.36 | 186,467 | +0.16(+1.58%) |
Jul 08, 2014 | 10.51 | 10.51 | 10.20 | 10.20 | 257,246 | -0.27(-2.62%) |
Jul 07, 2014 | 10.81 | 10.85 | 10.39 | 10.48 | 201,022 | -0.35(-3.20%) |
Jul 03, 2014 | 10.96 | 10.82 | 10.82 | 10.82 | 63,897 | -0.12(-1.10%) |
Jul 02, 2014 | 11.00 | 11.13 | 10.87 | 10.95 | 178,871 | -0.08(-0.73%) |
Jul 01, 2014 | 11.11 | 11.14 | 10.82 | 11.03 | 254,735 | -0.12(-1.08%) |
Jun 30, 2014 | 11.03 | 11.19 | 10.80 | 11.15 | 285,633 | +0.12(+1.10%) |
Jun 27, 2014 | 11.38 | 11.47 | 11.03 | 11.03 | 1,880,909 | -0.31(-2.70%) |
Jun 26, 2014 | 11.46 | 11.46 | 11.22 | 11.33 | 135,137 | -0.12(-1.06%) |
Jun 25, 2014 | 11.37 | 11.55 | 11.32 | 11.45 | 172,061 | +0.13(+1.14%) |
Jun 24, 2014 | 11.52 | 11.56 | 11.25 | 11.32 | 170,671 | -0.25(-2.16%) |
Jun 23, 2014 | 11.88 | 11.90 | 11.49 | 11.57 | 203,168 | -0.29(-2.45%) |
Jun 20, 2014 | 11.69 | 11.89 | 11.53 | 11.86 | 257,156 | +0.23(+1.94%) |
Jun 19, 2014 | 11.69 | 11.84 | 11.53 | 11.64 | 112,766 | -0.09(-0.76%) |
Jun 18, 2014 | 11.73 | 11.79 | 11.62 | 11.73 | 151,228 | -0.05(-0.41%) |
Jun 17, 2014 | 11.85 | 11.91 | 11.57 | 11.78 | 239,938 | -0.16(-1.35%) |
Jun 16, 2014 | 11.73 | 12.07 | 11.73 | 11.94 | 285,428 | +0.14(+1.16%) |
Jun 13, 2014 | 11.93 | 11.97 | 11.66 | 11.80 | 147,078 | -0.16(-1.35%) |
Jun 12, 2014 | 11.74 | 12.01 | 11.74 | 11.96 | 192,511 | +0.16(+1.37%) |
Jun 11, 2014 | 11.67 | 11.85 | 11.67 | 11.80 | 205,956 | +0.14(+1.17%) |
Jun 10, 2014 | 11.73 | 11.77 | 11.46 | 11.66 | 193,679 | +0.00(+0.00%) |
Jun 06, 2014 | 11.59 | 11.69 | 11.44 | 11.66 | 142,862 | +0.06(+0.56%) |
Jun 05, 2014 | 11.39 | 11.60 | 11.21 | 11.60 | 196,737 | +0.16(+1.41%) |
Jun 04, 2014 | 11.36 | 11.53 | 11.28 | 11.44 | 211,277 | +0.02(+0.14%) |
Jun 03, 2014 | 11.15 | 11.48 | 11.03 | 11.42 | 181,706 | +0.25(+2.24%) |
Jun 02, 2014 | 11.24 | 11.24 | 11.05 | 11.17 | 129,888 | -0.04(-0.36%) |
May 30, 2014 | 11.19 | 11.25 | 11.18 | 11.21 | 104,691 | +0.04(+0.36%) |
May 29, 2014 | 11.16 | 11.24 | 11.14 | 11.17 | 108,844 | -0.02(-0.22%) |
May 28, 2014 | 11.20 | 11.24 | 11.09 | 11.20 | 84,512 | +0.00(+0.00%) |
May 27, 2014 | 11.11 | 11.28 | 10.98 | 11.20 | 70,784 | +0.10(+0.94%) |
May 23, 2014 | 10.48 | 11.09 | 11.09 | 11.09 | 95,163 | +0.61(+5.84%) |
May 22, 2014 | 10.41 | 10.52 | 10.40 | 10.48 | 173,564 | +0.06(+0.55%) |
May 21, 2014 | 10.46 | 10.50 | 10.39 | 10.42 | 96,812 | -0.03(-0.31%) |
May 20, 2014 | 10.51 | 10.60 | 10.44 | 10.45 | 357,045 | -0.06(-0.54%) |
May 19, 2014 | 10.53 | 10.57 | 10.46 | 10.51 | 99,779 | +0.02(+0.23%) |
May 16, 2014 | 10.51 | 10.51 | 10.20 | 10.49 | 328,935 | +0.03(+0.31%) |
May 15, 2014 | 10.50 | 10.57 | 10.29 | 10.45 | 378,217 | -0.06(-0.61%) |
May 14, 2014 | 10.40 | 10.62 | 10.40 | 10.52 | 102,384 | +0.03(+0.31%) |
May 13, 2014 | 10.50 | 10.68 | 10.41 | 10.49 | 217,972 | -0.09(-0.84%) |
May 12, 2014 | 10.49 | 10.59 | 10.49 | 10.57 | 67,055 | +0.04(+0.38%) |
May 09, 2014 | 10.45 | 10.56 | 10.43 | 10.53 | 595,320 | +0.02(+0.15%) |
May 08, 2014 | 10.49 | 10.52 | 10.27 | 10.52 | 386,993 | -0.03(-0.31%) |
May 07, 2014 | 10.66 | 10.68 | 10.44 | 10.55 | 871,906 | -0.09(-0.83%) |
May 06, 2014 | 10.60 | 10.68 | 10.55 | 10.64 | 88,310 | +0.06(+0.53%) |
May 05, 2014 | 10.46 | 10.66 | 10.46 | 10.58 | 32,703 | +0.04(+0.38%) |
May 02, 2014 | 10.36 | 10.58 | 10.36 | 10.54 | 96,301 | +0.08(+0.77%) |