Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.40 | 13.49 | 13.36 | 13.47 | 19,125,136 | +0.03(+0.22%) |
Apr 29, 2014 | 13.28 | 13.45 | 13.18 | 13.44 | 10,931,791 | +0.20(+1.51%) |
Apr 28, 2014 | 13.38 | 13.38 | 13.05 | 13.24 | 21,703,358 | -0.09(-0.68%) |
Apr 25, 2014 | 13.51 | 13.51 | 13.22 | 13.33 | 22,965,984 | -0.25(-1.84%) |
Apr 24, 2014 | 13.66 | 13.70 | 13.56 | 13.58 | 12,298,061 | -0.05(-0.37%) |
Apr 23, 2014 | 13.51 | 13.64 | 13.43 | 13.63 | 12,637,350 | +0.12(+0.89%) |
Apr 22, 2014 | 13.49 | 13.61 | 13.38 | 13.51 | 23,683,386 | +0.02(+0.15%) |
Apr 21, 2014 | 13.55 | 13.60 | 13.46 | 13.49 | 13,765,252 | -0.07(-0.52%) |
Apr 17, 2014 | 13.56 | 13.56 | 13.56 | 0 | +0.14(+1.04%) | |
Apr 16, 2014 | 13.11 | 13.44 | 13.08 | 13.42 | 36,837,204 | +0.37(+2.84%) |
Apr 15, 2014 | 12.81 | 13.08 | 12.71 | 13.05 | 32,253,130 | +0.19(+1.48%) |
Apr 14, 2014 | 12.54 | 12.92 | 12.50 | 12.86 | 29,671,160 | +0.32(+2.55%) |
Apr 11, 2014 | 12.53 | 12.61 | 12.34 | 12.54 | 45,114,216 | -0.16(-1.26%) |
Apr 10, 2014 | 13.00 | 13.04 | 12.68 | 12.70 | 26,658,822 | -0.30(-2.31%) |
Apr 09, 2014 | 13.07 | 13.16 | 12.83 | 13.00 | 49,877,448 | +0.47(+3.75%) |
Apr 08, 2014 | 12.52 | 12.79 | 12.37 | 12.53 | 29,136,316 | +0.06(+0.48%) |
Apr 07, 2014 | 12.64 | 12.80 | 12.36 | 12.47 | 30,342,126 | -0.16(-1.27%) |
Apr 04, 2014 | 12.81 | 13.07 | 12.61 | 12.63 | 16,405,316 | -0.11(-0.86%) |
Apr 03, 2014 | 12.83 | 12.89 | 12.69 | 12.74 | 21,119,260 | -0.11(-0.86%) |
Apr 02, 2014 | 12.80 | 12.90 | 12.71 | 12.85 | 26,479,180 | -0.19(-1.46%) |
Apr 01, 2014 | 12.95 | 13.18 | 12.79 | 13.04 | 24,478,604 | +0.17(+1.32%) |
Mar 31, 2014 | 12.52 | 12.97 | 12.51 | 12.87 | 39,748,880 | +0.39(+3.12%) |
Mar 28, 2014 | 12.68 | 12.75 | 12.40 | 12.48 | 33,590,396 | -0.11(-0.87%) |
Mar 27, 2014 | 12.19 | 12.68 | 12.12 | 12.59 | 50,441,196 | +0.73(+6.16%) |
Mar 26, 2014 | 12.11 | 12.14 | 11.85 | 11.86 | 14,665,361 | -0.16(-1.33%) |
Mar 25, 2014 | 12.06 | 12.20 | 12.01 | 12.02 | 21,034,396 | +0.01(+0.08%) |
Mar 24, 2014 | 12.06 | 12.23 | 11.94 | 12.01 | 28,890,184 | +0.00(+0.00%) |
Mar 21, 2014 | 12.07 | 12.10 | 11.94 | 12.01 | 32,421,446 | +0.10(+0.84%) |
Mar 20, 2014 | 11.80 | 11.99 | 11.72 | 11.91 | 17,134,140 | +0.07(+0.59%) |
Mar 19, 2014 | 12.01 | 12.02 | 11.76 | 11.84 | 15,949,314 | -0.16(-1.33%) |
Mar 18, 2014 | 11.92 | 12.03 | 11.84 | 12.00 | 9,994,384 | +0.10(+0.84%) |
Mar 17, 2014 | 11.90 | 12.05 | 11.84 | 11.90 | 12,142,688 | +0.06(+0.51%) |
Mar 14, 2014 | 11.92 | 11.95 | 11.61 | 11.84 | 22,921,188 | -0.02(-0.17%) |
Mar 13, 2014 | 12.20 | 12.23 | 11.78 | 11.86 | 20,338,368 | -0.31(-2.55%) |
Mar 12, 2014 | 12.07 | 12.38 | 12.05 | 12.17 | 19,281,856 | -0.02(-0.16%) |
Mar 11, 2014 | 11.99 | 12.36 | 11.92 | 12.19 | 32,333,352 | +0.25(+2.09%) |
Mar 10, 2014 | 12.02 | 12.03 | 11.71 | 11.94 | 25,184,996 | -0.22(-1.81%) |
Mar 07, 2014 | 12.09 | 12.22 | 11.87 | 12.16 | 34,239,184 | +0.10(+0.83%) |
Mar 06, 2014 | 12.19 | 12.36 | 12.05 | 12.06 | 39,723,940 | -0.04(-0.33%) |
Mar 05, 2014 | 11.79 | 12.14 | 11.71 | 12.10 | 19,980,156 | +0.30(+2.54%) |
Mar 04, 2014 | 11.71 | 11.89 | 11.66 | 11.80 | 18,536,906 | +0.18(+1.55%) |
Mar 03, 2014 | 11.55 | 11.76 | 11.46 | 11.62 | 18,455,896 | -0.12(-1.02%) |
Feb 28, 2014 | 11.97 | 12.02 | 11.69 | 11.74 | 19,022,008 | -0.29(-2.41%) |
Feb 27, 2014 | 12.00 | 12.16 | 11.91 | 12.03 | 15,467,708 | -0.02(-0.17%) |
Feb 26, 2014 | 11.65 | 12.16 | 11.54 | 12.05 | 32,809,516 | +0.43(+3.70%) |
Feb 25, 2014 | 11.74 | 11.79 | 11.56 | 11.62 | 21,328,024 | -0.15(-1.27%) |
Feb 24, 2014 | 11.70 | 11.82 | 11.65 | 11.77 | 16,780,502 | +0.04(+0.34%) |
Feb 21, 2014 | 11.84 | 11.92 | 11.73 | 11.73 | 20,281,948 | -0.05(-0.42%) |
Feb 20, 2014 | 11.76 | 11.84 | 11.60 | 11.78 | 22,256,952 | +0.02(+0.17%) |
Feb 19, 2014 | 11.38 | 12.00 | 11.34 | 11.76 | 33,415,406 | +0.36(+3.16%) |
Feb 18, 2014 | 11.34 | 11.44 | 11.21 | 11.40 | 14,294,716 | +0.03(+0.26%) |
Feb 14, 2014 | 11.37 | 11.37 | 11.37 | 0 | -0.03(-0.26%) | |
Feb 13, 2014 | 11.13 | 11.45 | 11.12 | 11.40 | 11,952,510 | +0.13(+1.15%) |
Feb 12, 2014 | 11.35 | 11.48 | 11.21 | 11.27 | 16,099,840 | -0.06(-0.53%) |
Feb 11, 2014 | 11.23 | 11.42 | 11.13 | 11.33 | 20,555,924 | +0.27(+2.44%) |
Feb 10, 2014 | 11.21 | 11.29 | 10.83 | 11.06 | 22,173,724 | -0.13(-1.16%) |
Feb 07, 2014 | 11.06 | 11.21 | 11.05 | 11.19 | 15,444,385 | +0.14(+1.27%) |
Feb 06, 2014 | 11.07 | 11.26 | 10.98 | 11.05 | 20,986,986 | +0.01(+0.09%) |
Feb 05, 2014 | 11.41 | 11.42 | 10.93 | 11.04 | 36,517,184 | -0.41(-3.58%) |
Feb 04, 2014 | 11.26 | 11.51 | 11.22 | 11.45 | 19,896,224 | +0.22(+1.96%) |