Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.17 | 13.28 | 13.07 | 13.23 | 2,817,625 | +0.10(+0.73%) |
May 29, 2014 | 13.22 | 13.37 | 13.10 | 13.14 | 3,418,090 | -0.07(-0.53%) |
May 28, 2014 | 13.45 | 13.51 | 13.17 | 13.21 | 3,462,376 | -0.28(-2.11%) |
May 27, 2014 | 13.33 | 13.54 | 13.24 | 13.49 | 3,045,600 | +0.25(+1.91%) |
May 23, 2014 | 13.04 | 13.24 | 13.24 | 13.24 | 2,410,531 | +0.18(+1.36%) |
May 22, 2014 | 12.86 | 13.11 | 12.78 | 13.06 | 1,762,366 | +0.22(+1.69%) |
May 21, 2014 | 12.93 | 12.99 | 12.73 | 12.84 | 1,579,076 | -0.05(-0.36%) |
May 20, 2014 | 13.02 | 13.12 | 12.82 | 12.89 | 1,982,699 | -0.22(-1.65%) |
May 19, 2014 | 12.97 | 13.16 | 12.90 | 13.11 | 2,398,058 | +0.10(+0.76%) |
May 16, 2014 | 12.99 | 13.13 | 12.86 | 13.01 | 2,738,660 | +0.04(+0.33%) |
May 15, 2014 | 13.04 | 13.14 | 12.76 | 12.96 | 4,148,090 | -0.16(-1.19%) |
May 14, 2014 | 13.19 | 13.25 | 13.04 | 13.12 | 2,788,503 | -0.09(-0.69%) |
May 13, 2014 | 13.21 | 13.28 | 13.14 | 13.21 | 3,333,755 | +0.02(+0.18%) |
May 12, 2014 | 12.92 | 13.21 | 12.89 | 13.19 | 2,898,331 | +0.38(+2.97%) |
May 09, 2014 | 12.59 | 12.81 | 12.52 | 12.81 | 3,315,622 | +0.17(+1.33%) |
May 08, 2014 | 12.70 | 13.00 | 12.54 | 12.64 | 5,005,805 | -0.09(-0.72%) |
May 07, 2014 | 12.60 | 12.80 | 12.45 | 12.73 | 3,660,480 | +0.13(+0.99%) |
May 06, 2014 | 12.72 | 12.75 | 12.55 | 12.60 | 3,919,247 | -0.14(-1.13%) |
May 05, 2014 | 12.73 | 12.94 | 12.52 | 12.75 | 5,217,595 | -0.06(-0.49%) |
May 02, 2014 | 12.64 | 13.12 | 12.34 | 12.81 | 8,436,297 | +0.64(+5.26%) |
May 01, 2014 | 12.11 | 12.35 | 11.96 | 12.17 | 6,428,675 | +0.09(+0.74%) |
Apr 30, 2014 | 11.74 | 12.09 | 11.74 | 12.08 | 6,149,836 | +0.30(+2.55%) |
Apr 29, 2014 | 11.75 | 11.79 | 11.65 | 11.78 | 3,615,937 | +0.07(+0.64%) |
Apr 28, 2014 | 11.88 | 12.04 | 11.49 | 11.71 | 4,291,912 | -0.18(-1.50%) |
Apr 25, 2014 | 12.16 | 12.16 | 11.85 | 11.88 | 4,122,502 | -0.35(-2.89%) |
Apr 24, 2014 | 12.09 | 12.35 | 11.89 | 12.24 | 3,105,626 | +0.22(+1.82%) |
Apr 23, 2014 | 12.20 | 12.37 | 11.97 | 12.02 | 4,932,061 | -0.21(-1.73%) |
Apr 22, 2014 | 12.02 | 12.30 | 11.99 | 12.23 | 4,248,477 | +0.23(+1.91%) |
Apr 21, 2014 | 11.70 | 12.04 | 11.62 | 12.00 | 3,644,798 | +0.36(+3.08%) |
Apr 17, 2014 | 11.62 | 11.64 | 11.64 | 11.64 | 2,712,055 | +0.03(+0.25%) |
Apr 16, 2014 | 11.53 | 11.63 | 11.44 | 11.62 | 2,256,587 | +0.14(+1.26%) |
Apr 15, 2014 | 11.41 | 11.64 | 11.20 | 11.47 | 3,494,231 | +0.09(+0.83%) |
Apr 14, 2014 | 11.60 | 11.65 | 11.30 | 11.38 | 1,894,717 | -0.11(-0.94%) |
Apr 11, 2014 | 11.36 | 11.57 | 11.32 | 11.49 | 3,266,987 | +0.03(+0.25%) |
Apr 10, 2014 | 11.70 | 11.82 | 11.38 | 11.46 | 3,899,457 | -0.20(-1.71%) |
Apr 09, 2014 | 11.53 | 11.68 | 11.32 | 11.66 | 2,180,969 | +0.17(+1.49%) |
Apr 08, 2014 | 11.26 | 11.57 | 11.20 | 11.49 | 2,990,595 | +0.22(+1.95%) |
Apr 07, 2014 | 11.91 | 11.91 | 11.24 | 11.27 | 6,011,467 | -0.68(-5.68%) |
Apr 04, 2014 | 12.17 | 12.60 | 11.92 | 11.94 | 3,947,115 | -0.15(-1.25%) |
Apr 03, 2014 | 12.14 | 12.28 | 12.04 | 12.10 | 3,694,358 | -0.06(-0.48%) |
Apr 02, 2014 | 12.03 | 12.36 | 11.90 | 12.15 | 2,897,758 | +0.11(+0.94%) |
Apr 01, 2014 | 12.17 | 12.32 | 11.95 | 12.04 | 4,965,112 | -0.16(-1.30%) |
Mar 31, 2014 | 12.03 | 12.35 | 11.99 | 12.20 | 2,874,333 | +0.23(+1.95%) |
Mar 28, 2014 | 11.78 | 12.14 | 11.75 | 11.97 | 3,004,956 | +0.20(+1.74%) |
Mar 27, 2014 | 11.88 | 11.97 | 11.68 | 11.76 | 2,949,756 | -0.14(-1.21%) |
Mar 26, 2014 | 12.28 | 12.46 | 11.89 | 11.91 | 2,573,042 | -0.29(-2.37%) |
Mar 25, 2014 | 12.13 | 12.27 | 12.07 | 12.20 | 2,478,261 | +0.12(+1.00%) |
Mar 24, 2014 | 12.26 | 12.29 | 11.85 | 12.07 | 4,028,253 | -0.15(-1.26%) |
Mar 21, 2014 | 12.44 | 12.49 | 12.21 | 12.23 | 3,734,175 | -0.14(-1.11%) |
Mar 20, 2014 | 12.42 | 12.47 | 12.28 | 12.37 | 2,164,282 | -0.05(-0.43%) |
Mar 19, 2014 | 12.39 | 12.71 | 12.33 | 12.42 | 2,948,784 | -0.03(-0.23%) |
Mar 18, 2014 | 12.30 | 12.48 | 12.26 | 12.45 | 1,639,077 | +0.18(+1.45%) |
Mar 17, 2014 | 12.19 | 12.36 | 12.11 | 12.27 | 2,236,120 | +0.14(+1.17%) |
Mar 14, 2014 | 11.90 | 12.17 | 11.85 | 12.13 | 2,719,875 | +0.23(+1.94%) |
Mar 13, 2014 | 12.28 | 12.28 | 11.81 | 11.90 | 5,655,942 | -0.35(-2.87%) |
Mar 12, 2014 | 11.96 | 12.27 | 11.89 | 12.25 | 5,053,277 | +0.25(+2.11%) |
Mar 11, 2014 | 12.08 | 12.21 | 11.87 | 12.00 | 3,695,554 | -0.06(-0.54%) |
Mar 10, 2014 | 12.28 | 12.39 | 12.02 | 12.06 | 2,514,955 | -0.24(-1.96%) |
Mar 07, 2014 | 12.45 | 12.53 | 12.20 | 12.30 | 2,507,371 | -0.11(-0.89%) |
Mar 06, 2014 | 12.47 | 12.53 | 12.30 | 12.41 | 1,944,348 | -0.03(-0.23%) |
Mar 05, 2014 | 12.31 | 12.51 | 12.31 | 12.44 | 2,311,738 | +0.10(+0.84%) |
Mar 04, 2014 | 12.54 | 12.67 | 12.28 | 12.34 | 2,799,899 | -0.09(-0.70%) |