Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.42 | 12.51 | 12.38 | 12.43 | 55,755,120 | -0.01(-0.07%) |
May 29, 2014 | 12.42 | 12.49 | 12.40 | 12.44 | 47,866,828 | +0.01(+0.07%) |
May 28, 2014 | 12.54 | 12.55 | 12.34 | 12.43 | 87,826,320 | -0.07(-0.53%) |
May 27, 2014 | 12.32 | 12.57 | 12.30 | 12.50 | 152,350,576 | +0.41(+3.40%) |
May 23, 2014 | 12.08 | 12.09 | 12.09 | 12.09 | 62,893,008 | +0.01(+0.07%) |
May 22, 2014 | 11.97 | 12.09 | 11.95 | 12.08 | 43,225,816 | +0.08(+0.68%) |
May 21, 2014 | 11.98 | 12.08 | 11.91 | 12.00 | 78,275,392 | +0.07(+0.55%) |
May 20, 2014 | 12.03 | 12.06 | 11.89 | 11.93 | 72,405,536 | -0.12(-0.95%) |
May 19, 2014 | 11.85 | 12.07 | 11.81 | 12.05 | 61,452,616 | +0.13(+1.10%) |
May 16, 2014 | 11.92 | 11.94 | 11.80 | 11.92 | 97,996,000 | -0.03(-0.27%) |
May 15, 2014 | 12.17 | 12.18 | 11.82 | 11.95 | 126,254,712 | -0.24(-1.95%) |
May 14, 2014 | 12.31 | 12.33 | 12.16 | 12.19 | 63,542,156 | -0.16(-1.26%) |
May 13, 2014 | 12.35 | 12.40 | 12.27 | 12.34 | 70,991,832 | -0.03(-0.27%) |
May 12, 2014 | 12.15 | 12.40 | 12.15 | 12.38 | 85,280,984 | +0.27(+2.24%) |
May 09, 2014 | 12.28 | 12.31 | 12.05 | 12.10 | 105,637,680 | -0.16(-1.27%) |
May 08, 2014 | 12.20 | 12.35 | 12.15 | 12.26 | 78,671,424 | +0.11(+0.88%) |
May 07, 2014 | 12.20 | 12.25 | 12.11 | 12.15 | 99,140,360 | +0.06(+0.48%) |
May 06, 2014 | 12.34 | 12.34 | 12.09 | 12.10 | 115,457,304 | -0.29(-2.32%) |
May 05, 2014 | 12.38 | 12.43 | 12.33 | 12.38 | 61,183,300 | -0.14(-1.11%) |
May 02, 2014 | 12.47 | 12.56 | 12.40 | 12.52 | 89,577,688 | +0.13(+1.06%) |
May 01, 2014 | 12.43 | 12.50 | 12.34 | 12.39 | 82,598,248 | -0.04(-0.33%) |
Apr 30, 2014 | 12.53 | 12.54 | 12.43 | 12.43 | 100,077,728 | -0.08(-0.66%) |
Apr 29, 2014 | 12.35 | 12.56 | 12.24 | 12.52 | 189,085,808 | +0.24(+1.94%) |
Apr 28, 2014 | 12.59 | 12.65 | 12.20 | 12.28 | 416,899,712 | -0.82(-6.27%) |
Apr 25, 2014 | 13.22 | 13.33 | 13.08 | 13.10 | 103,039,240 | -0.32(-2.39%) |
Apr 24, 2014 | 13.49 | 13.55 | 13.31 | 13.42 | 87,991,912 | -0.02(-0.18%) |
Apr 23, 2014 | 13.39 | 13.47 | 13.33 | 13.44 | 61,552,700 | +0.07(+0.49%) |
Apr 22, 2014 | 13.21 | 13.42 | 13.17 | 13.38 | 92,495,840 | +0.16(+1.24%) |
Apr 21, 2014 | 13.26 | 13.28 | 13.16 | 13.21 | 62,182,628 | -0.05(-0.37%) |
Apr 17, 2014 | 13.25 | 13.26 | 13.26 | 13.26 | 127,573,240 | +0.02(+0.12%) |
Apr 16, 2014 | 13.30 | 13.32 | 12.96 | 13.25 | 209,535,312 | -0.21(-1.59%) |
Apr 15, 2014 | 13.21 | 13.48 | 13.11 | 13.46 | 163,174,864 | +0.32(+2.44%) |
Apr 14, 2014 | 13.18 | 13.32 | 12.96 | 13.14 | 120,196,472 | +0.19(+1.46%) |
Apr 11, 2014 | 13.02 | 13.16 | 12.83 | 12.95 | 162,876,448 | -0.29(-2.17%) |
Apr 10, 2014 | 13.65 | 13.65 | 13.22 | 13.24 | 117,375,752 | -0.41(-3.01%) |
Apr 09, 2014 | 13.59 | 13.66 | 13.42 | 13.65 | 100,580,696 | +0.15(+1.10%) |
Apr 08, 2014 | 13.44 | 13.55 | 13.34 | 13.50 | 91,751,248 | +0.05(+0.37%) |
Apr 07, 2014 | 13.71 | 13.71 | 13.30 | 13.45 | 156,669,552 | -0.28(-2.03%) |
Apr 04, 2014 | 14.13 | 14.14 | 13.71 | 13.73 | 134,446,064 | -0.35(-2.51%) |
Apr 03, 2014 | 14.13 | 14.16 | 13.99 | 14.08 | 68,248,848 | -0.07(-0.46%) |
Apr 02, 2014 | 14.25 | 14.27 | 14.07 | 14.15 | 79,218,760 | -0.09(-0.63%) |
Apr 01, 2014 | 14.19 | 14.29 | 14.17 | 14.24 | 69,602,448 | +0.11(+0.81%) |
Mar 31, 2014 | 14.08 | 14.18 | 14.06 | 14.12 | 75,006,608 | +0.18(+1.30%) |
Mar 28, 2014 | 14.03 | 14.08 | 13.84 | 13.94 | 97,306,032 | -0.02(-0.18%) |
Mar 27, 2014 | 14.19 | 14.36 | 13.82 | 13.97 | 212,597,904 | -0.14(-0.99%) |
Mar 26, 2014 | 14.27 | 14.29 | 14.11 | 14.11 | 116,552,464 | -0.02(-0.17%) |
Mar 25, 2014 | 14.36 | 14.44 | 14.12 | 14.13 | 119,268,920 | -0.13(-0.92%) |
Mar 24, 2014 | 14.47 | 14.49 | 14.21 | 14.26 | 143,811,200 | -0.16(-1.08%) |
Mar 21, 2014 | 14.81 | 14.81 | 14.42 | 14.42 | 189,993,632 | -0.30(-2.01%) |
Mar 20, 2014 | 14.32 | 14.78 | 14.31 | 14.72 | 201,264,240 | +0.39(+2.75%) |
Mar 19, 2014 | 14.09 | 14.36 | 14.06 | 14.32 | 126,981,944 | +0.21(+1.46%) |
Mar 18, 2014 | 14.08 | 14.14 | 14.02 | 14.12 | 81,649,928 | +0.07(+0.47%) |
Mar 17, 2014 | 13.94 | 14.10 | 13.94 | 14.05 | 97,039,328 | +0.25(+1.84%) |
Mar 14, 2014 | 14.03 | 14.14 | 13.76 | 13.80 | 159,880,976 | -0.30(-2.10%) |
Mar 13, 2014 | 14.24 | 14.35 | 14.02 | 14.09 | 122,347,640 | -0.10(-0.69%) |
Mar 12, 2014 | 14.11 | 14.23 | 14.02 | 14.19 | 101,335,536 | +0.01(+0.06%) |
Mar 11, 2014 | 14.38 | 14.39 | 14.17 | 14.18 | 108,867,080 | -0.16(-1.15%) |
Mar 10, 2014 | 14.18 | 14.35 | 14.17 | 14.35 | 99,242,584 | +0.12(+0.81%) |
Mar 07, 2014 | 14.40 | 14.45 | 14.16 | 14.23 | 133,668,936 | -0.02(-0.12%) |
Mar 06, 2014 | 14.31 | 14.48 | 14.22 | 14.25 | 167,857,552 | +0.08(+0.58%) |
Mar 05, 2014 | 13.79 | 14.22 | 13.78 | 14.17 | 251,595,536 | +0.44(+3.17%) |
Mar 04, 2014 | 13.53 | 13.74 | 13.48 | 13.73 | 122,761,120 | +0.35(+2.64%) |