Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.44 | 13.55 | 13.34 | 13.48 | 11,306,108 | +0.07(+0.55%) |
May 29, 2014 | 13.35 | 13.68 | 13.30 | 13.41 | 18,071,242 | +0.13(+0.95%) |
May 28, 2014 | 13.19 | 13.34 | 13.12 | 13.28 | 21,891,560 | +0.08(+0.58%) |
May 27, 2014 | 13.15 | 13.27 | 13.07 | 13.20 | 13,345,614 | +0.18(+1.40%) |
May 23, 2014 | 12.98 | 13.02 | 13.02 | 13.02 | 5,356,528 | +0.09(+0.73%) |
May 22, 2014 | 12.83 | 12.94 | 12.73 | 12.93 | 7,722,618 | +0.13(+1.01%) |
May 21, 2014 | 12.56 | 12.88 | 12.56 | 12.80 | 12,323,009 | +0.22(+1.73%) |
May 20, 2014 | 12.50 | 12.62 | 12.47 | 12.58 | 15,719,642 | +0.08(+0.62%) |
May 19, 2014 | 12.47 | 12.56 | 12.43 | 12.50 | 4,473,619 | +0.01(+0.11%) |
May 16, 2014 | 12.33 | 12.52 | 12.26 | 12.49 | 6,531,497 | +0.17(+1.37%) |
May 15, 2014 | 12.43 | 12.44 | 12.19 | 12.32 | 6,211,474 | -0.13(-1.01%) |
May 14, 2014 | 12.55 | 12.66 | 12.45 | 12.45 | 9,078,038 | -0.14(-1.11%) |
May 13, 2014 | 12.58 | 12.63 | 12.53 | 12.59 | 3,794,340 | +0.02(+0.17%) |
May 12, 2014 | 12.54 | 12.61 | 12.44 | 12.57 | 6,539,818 | +0.05(+0.39%) |
May 09, 2014 | 12.42 | 12.62 | 12.36 | 12.52 | 24,851,978 | +0.27(+2.23%) |
May 08, 2014 | 12.25 | 12.47 | 12.19 | 12.24 | 5,263,233 | -0.03(-0.23%) |
May 07, 2014 | 12.33 | 12.39 | 12.12 | 12.27 | 12,500,043 | +0.01(+0.06%) |
May 06, 2014 | 12.21 | 12.35 | 12.21 | 12.26 | 7,970,338 | +0.04(+0.34%) |
May 05, 2014 | 12.14 | 12.25 | 12.07 | 12.22 | 3,644,758 | +0.01(+0.12%) |
May 02, 2014 | 12.19 | 12.36 | 12.17 | 12.21 | 11,029,538 | +0.04(+0.35%) |
May 01, 2014 | 12.25 | 12.32 | 12.16 | 12.17 | 5,069,949 | -0.06(-0.46%) |
Apr 30, 2014 | 12.02 | 12.29 | 11.89 | 12.22 | 19,461,286 | +0.20(+1.63%) |
Apr 29, 2014 | 11.89 | 12.07 | 11.85 | 12.03 | 12,892,936 | +0.17(+1.42%) |
Apr 28, 2014 | 12.02 | 12.13 | 11.72 | 11.86 | 9,884,204 | -0.21(-1.74%) |
Apr 25, 2014 | 12.10 | 12.15 | 11.98 | 12.07 | 5,497,039 | -0.07(-0.58%) |
Apr 24, 2014 | 12.30 | 12.31 | 11.91 | 12.14 | 8,472,497 | -0.09(-0.75%) |
Apr 23, 2014 | 12.23 | 12.33 | 12.17 | 12.23 | 5,325,980 | +0.05(+0.40%) |
Apr 22, 2014 | 12.29 | 12.58 | 12.14 | 12.18 | 15,534,077 | +0.34(+2.90%) |
Apr 21, 2014 | 11.89 | 11.93 | 11.81 | 11.84 | 6,280,542 | -0.04(-0.35%) |
Apr 17, 2014 | 11.93 | 11.88 | 11.88 | 11.88 | 4,707,879 | -0.04(-0.29%) |
Apr 16, 2014 | 11.54 | 11.93 | 11.51 | 11.91 | 6,845,218 | +0.48(+4.17%) |
Apr 15, 2014 | 11.50 | 11.58 | 11.32 | 11.44 | 7,328,531 | -0.02(-0.18%) |
Apr 14, 2014 | 11.49 | 11.53 | 11.38 | 11.46 | 4,410,437 | +0.04(+0.31%) |
Apr 11, 2014 | 11.50 | 11.53 | 11.37 | 11.42 | 7,814,276 | -0.14(-1.21%) |
Apr 10, 2014 | 11.73 | 11.83 | 11.53 | 11.56 | 5,898,146 | -0.18(-1.55%) |
Apr 09, 2014 | 11.63 | 11.82 | 11.60 | 11.74 | 4,921,314 | +0.18(+1.52%) |
Apr 08, 2014 | 11.58 | 11.76 | 11.55 | 11.57 | 7,329,479 | +0.00(+0.00%) |
Apr 07, 2014 | 11.84 | 11.86 | 11.49 | 11.57 | 6,314,960 | -0.30(-2.54%) |
Apr 04, 2014 | 12.05 | 12.07 | 11.85 | 11.87 | 7,798,762 | -0.12(-0.99%) |
Apr 03, 2014 | 12.14 | 12.23 | 11.98 | 11.99 | 5,675,174 | -0.10(-0.81%) |
Apr 02, 2014 | 12.14 | 12.16 | 12.07 | 12.09 | 7,238,089 | -0.05(-0.40%) |
Apr 01, 2014 | 12.09 | 12.17 | 11.97 | 12.14 | 8,200,694 | +0.11(+0.93%) |
Mar 31, 2014 | 12.05 | 12.07 | 11.93 | 12.03 | 5,909,842 | +0.07(+0.59%) |
Mar 28, 2014 | 11.79 | 12.12 | 11.77 | 11.96 | 5,228,388 | +0.20(+1.67%) |
Mar 27, 2014 | 11.65 | 11.77 | 11.62 | 11.76 | 5,679,698 | +0.10(+0.84%) |
Mar 26, 2014 | 11.92 | 11.96 | 11.65 | 11.66 | 4,790,474 | -0.22(-1.83%) |
Mar 25, 2014 | 11.97 | 12.04 | 11.86 | 11.88 | 3,472,302 | -0.02(-0.18%) |
Mar 24, 2014 | 11.94 | 12.04 | 11.83 | 11.90 | 6,012,242 | -0.04(-0.29%) |
Mar 21, 2014 | 12.07 | 12.12 | 11.92 | 11.93 | 7,629,691 | -0.10(-0.82%) |
Mar 20, 2014 | 11.97 | 12.13 | 11.93 | 12.03 | 4,406,152 | +0.03(+0.23%) |
Mar 19, 2014 | 12.14 | 12.19 | 11.91 | 12.00 | 3,834,417 | -0.16(-1.33%) |
Mar 18, 2014 | 12.03 | 12.19 | 11.92 | 12.17 | 3,861,575 | +0.15(+1.28%) |
Mar 17, 2014 | 12.05 | 12.14 | 11.96 | 12.01 | 5,424,826 | +0.01(+0.12%) |
Mar 14, 2014 | 12.17 | 12.22 | 11.96 | 12.00 | 4,379,014 | -0.20(-1.67%) |
Mar 13, 2014 | 12.29 | 12.33 | 12.14 | 12.20 | 7,540,878 | -0.05(-0.40%) |
Mar 12, 2014 | 12.23 | 12.63 | 12.12 | 12.25 | 4,359,383 | -0.02(-0.17%) |
Mar 11, 2014 | 12.25 | 12.35 | 12.14 | 12.27 | 4,222,399 | +0.02(+0.17%) |
Mar 10, 2014 | 12.42 | 12.46 | 12.19 | 12.25 | 8,885,926 | -0.20(-1.63%) |
Mar 07, 2014 | 12.38 | 12.47 | 12.30 | 12.45 | 4,216,757 | +0.11(+0.91%) |
Mar 06, 2014 | 12.19 | 12.38 | 12.17 | 12.34 | 5,749,535 | +0.19(+1.56%) |
Mar 05, 2014 | 12.19 | 12.23 | 12.07 | 12.15 | 5,068,821 | -0.01(-0.06%) |
Mar 04, 2014 | 12.24 | 12.29 | 12.15 | 12.16 | 4,300,274 | +0.08(+0.64%) |