Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.59 | 13.70 | 13.49 | 13.63 | 11,179,398 | +0.07(+0.55%) |
May 29, 2014 | 13.50 | 13.84 | 13.45 | 13.56 | 17,868,712 | +0.13(+0.95%) |
May 28, 2014 | 13.34 | 13.50 | 13.27 | 13.43 | 21,646,214 | +0.08(+0.58%) |
May 27, 2014 | 13.30 | 13.42 | 13.22 | 13.35 | 13,196,046 | +0.18(+1.40%) |
May 23, 2014 | 13.13 | 13.17 | 13.17 | 13.17 | 5,296,496 | +0.10(+0.73%) |
May 22, 2014 | 12.97 | 13.09 | 12.87 | 13.07 | 7,636,069 | +0.13(+1.01%) |
May 21, 2014 | 12.70 | 13.03 | 12.70 | 12.94 | 12,184,902 | +0.22(+1.73%) |
May 20, 2014 | 12.64 | 12.77 | 12.61 | 12.72 | 15,543,467 | +0.08(+0.62%) |
May 19, 2014 | 12.61 | 12.70 | 12.57 | 12.64 | 4,423,482 | +0.01(+0.11%) |
May 16, 2014 | 12.47 | 12.66 | 12.40 | 12.63 | 6,458,297 | +0.17(+1.37%) |
May 15, 2014 | 12.57 | 12.58 | 12.33 | 12.46 | 6,141,860 | -0.13(-1.02%) |
May 14, 2014 | 12.69 | 12.80 | 12.59 | 12.59 | 8,976,298 | -0.14(-1.11%) |
May 13, 2014 | 12.72 | 12.77 | 12.67 | 12.73 | 3,751,815 | +0.02(+0.17%) |
May 12, 2014 | 12.69 | 12.75 | 12.58 | 12.71 | 6,466,524 | +0.05(+0.39%) |
May 09, 2014 | 12.56 | 12.76 | 12.50 | 12.66 | 24,573,456 | +0.28(+2.23%) |
May 08, 2014 | 12.39 | 12.62 | 12.33 | 12.38 | 5,204,247 | -0.03(-0.23%) |
May 07, 2014 | 12.47 | 12.53 | 12.25 | 12.41 | 12,359,952 | +0.01(+0.06%) |
May 06, 2014 | 12.35 | 12.49 | 12.35 | 12.40 | 7,881,012 | +0.04(+0.34%) |
May 05, 2014 | 12.28 | 12.39 | 12.20 | 12.36 | 3,603,910 | +0.01(+0.12%) |
May 02, 2014 | 12.33 | 12.50 | 12.30 | 12.35 | 10,905,926 | +0.04(+0.35%) |
May 01, 2014 | 12.39 | 12.46 | 12.30 | 12.30 | 5,013,129 | -0.06(-0.46%) |
Apr 30, 2014 | 12.15 | 12.42 | 12.03 | 12.36 | 19,243,178 | +0.20(+1.63%) |
Apr 29, 2014 | 12.03 | 12.21 | 11.98 | 12.16 | 12,748,441 | +0.17(+1.42%) |
Apr 28, 2014 | 12.15 | 12.27 | 11.85 | 11.99 | 9,773,429 | -0.21(-1.74%) |
Apr 25, 2014 | 12.23 | 12.29 | 12.12 | 12.20 | 5,435,432 | -0.07(-0.58%) |
Apr 24, 2014 | 12.44 | 12.45 | 12.05 | 12.28 | 8,377,543 | -0.09(-0.75%) |
Apr 23, 2014 | 12.37 | 12.47 | 12.31 | 12.37 | 5,266,290 | +0.05(+0.40%) |
Apr 22, 2014 | 12.43 | 12.72 | 12.28 | 12.32 | 15,359,982 | +0.35(+2.90%) |
Apr 21, 2014 | 12.02 | 12.07 | 11.94 | 11.97 | 6,210,154 | -0.04(-0.35%) |
Apr 17, 2014 | 12.06 | 12.01 | 12.01 | 12.01 | 4,655,116 | -0.04(-0.29%) |
Apr 16, 2014 | 11.67 | 12.06 | 11.64 | 12.05 | 6,768,502 | +0.48(+4.17%) |
Apr 15, 2014 | 11.63 | 11.71 | 11.45 | 11.57 | 7,246,398 | -0.02(-0.18%) |
Apr 14, 2014 | 11.62 | 11.67 | 11.51 | 11.59 | 4,361,008 | +0.04(+0.31%) |
Apr 11, 2014 | 11.63 | 11.66 | 11.49 | 11.55 | 7,726,699 | -0.14(-1.21%) |
Apr 10, 2014 | 11.86 | 11.96 | 11.67 | 11.69 | 5,832,044 | -0.18(-1.55%) |
Apr 09, 2014 | 11.76 | 11.96 | 11.73 | 11.88 | 4,866,160 | +0.18(+1.52%) |
Apr 08, 2014 | 11.71 | 11.89 | 11.68 | 11.70 | 7,247,335 | +0.00(+0.00%) |
Apr 07, 2014 | 11.97 | 11.99 | 11.62 | 11.70 | 6,244,186 | -0.31(-2.54%) |
Apr 04, 2014 | 12.18 | 12.21 | 11.98 | 12.01 | 7,711,359 | -0.12(-0.99%) |
Apr 03, 2014 | 12.28 | 12.37 | 12.11 | 12.13 | 5,611,570 | -0.10(-0.81%) |
Apr 02, 2014 | 12.28 | 12.30 | 12.21 | 12.23 | 7,156,970 | -0.05(-0.40%) |
Apr 01, 2014 | 12.23 | 12.30 | 12.11 | 12.28 | 8,108,786 | +0.11(+0.93%) |
Mar 31, 2014 | 12.18 | 12.20 | 12.06 | 12.16 | 5,843,609 | +0.07(+0.59%) |
Mar 28, 2014 | 11.92 | 12.25 | 11.91 | 12.09 | 5,169,792 | +0.20(+1.67%) |
Mar 27, 2014 | 11.79 | 11.91 | 11.75 | 11.89 | 5,616,044 | +0.10(+0.84%) |
Mar 26, 2014 | 12.06 | 12.09 | 11.79 | 11.79 | 4,736,786 | -0.22(-1.83%) |
Mar 25, 2014 | 12.11 | 12.18 | 11.99 | 12.01 | 3,433,387 | -0.02(-0.18%) |
Mar 24, 2014 | 12.08 | 12.18 | 11.96 | 12.03 | 5,944,861 | -0.04(-0.29%) |
Mar 21, 2014 | 12.21 | 12.25 | 12.06 | 12.07 | 7,544,183 | -0.10(-0.82%) |
Mar 20, 2014 | 12.11 | 12.27 | 12.07 | 12.17 | 4,356,771 | +0.03(+0.23%) |
Mar 19, 2014 | 12.28 | 12.33 | 12.04 | 12.14 | 3,791,444 | -0.16(-1.33%) |
Mar 18, 2014 | 12.17 | 12.33 | 12.06 | 12.30 | 3,818,297 | +0.16(+1.29%) |
Mar 17, 2014 | 12.18 | 12.28 | 12.10 | 12.15 | 5,364,028 | +0.01(+0.12%) |
Mar 14, 2014 | 12.31 | 12.36 | 12.09 | 12.13 | 4,329,937 | -0.21(-1.67%) |
Mar 13, 2014 | 12.42 | 12.47 | 12.28 | 12.34 | 7,456,365 | -0.05(-0.40%) |
Mar 12, 2014 | 12.37 | 12.77 | 12.26 | 12.39 | 4,310,527 | -0.02(-0.17%) |
Mar 11, 2014 | 12.39 | 12.49 | 12.28 | 12.41 | 4,175,077 | +0.02(+0.17%) |
Mar 10, 2014 | 12.56 | 12.60 | 12.33 | 12.39 | 8,786,339 | -0.21(-1.63%) |
Mar 07, 2014 | 12.52 | 12.61 | 12.44 | 12.59 | 4,169,499 | +0.11(+0.91%) |
Mar 06, 2014 | 12.33 | 12.52 | 12.31 | 12.48 | 5,685,099 | +0.19(+1.56%) |
Mar 05, 2014 | 12.33 | 12.37 | 12.20 | 12.29 | 5,012,013 | -0.01(-0.06%) |
Mar 04, 2014 | 12.38 | 12.42 | 12.29 | 12.30 | 4,252,079 | +0.08(+0.64%) |