Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.34 | 11.44 | 11.21 | 11.25 | 1,660,686 | -0.05(-0.48%) |
May 29, 2014 | 11.30 | 11.36 | 11.23 | 11.30 | 1,415,939 | +0.05(+0.42%) |
May 28, 2014 | 11.36 | 11.36 | 11.12 | 11.25 | 1,625,674 | -0.08(-0.72%) |
May 27, 2014 | 11.31 | 11.45 | 11.20 | 11.34 | 1,575,417 | +0.05(+0.48%) |
May 23, 2014 | 11.18 | 11.28 | 11.28 | 11.28 | 1,719,431 | +0.07(+0.61%) |
May 22, 2014 | 11.13 | 11.27 | 11.13 | 11.21 | 665,787 | +0.07(+0.67%) |
May 21, 2014 | 11.15 | 11.25 | 11.02 | 11.14 | 1,544,036 | +0.07(+0.61%) |
May 20, 2014 | 11.17 | 11.22 | 10.98 | 11.07 | 3,073,376 | -0.12(-1.03%) |
May 19, 2014 | 10.89 | 11.20 | 10.87 | 11.19 | 1,731,527 | +0.27(+2.49%) |
May 16, 2014 | 11.00 | 11.02 | 10.80 | 10.91 | 3,384,083 | -0.09(-0.80%) |
May 15, 2014 | 10.83 | 11.01 | 10.56 | 11.00 | 4,631,848 | +0.14(+1.31%) |
May 14, 2014 | 11.10 | 11.19 | 10.84 | 10.86 | 1,697,443 | -0.23(-2.08%) |
May 13, 2014 | 11.27 | 11.35 | 11.05 | 11.09 | 1,679,234 | -0.15(-1.33%) |
May 12, 2014 | 11.08 | 11.28 | 11.04 | 11.24 | 1,655,510 | +0.23(+2.10%) |
May 09, 2014 | 10.84 | 11.06 | 10.82 | 11.01 | 1,622,733 | +0.14(+1.25%) |
May 08, 2014 | 11.02 | 11.16 | 10.87 | 10.87 | 2,283,886 | -0.18(-1.60%) |
May 07, 2014 | 10.88 | 11.08 | 10.77 | 11.05 | 4,018,305 | +0.20(+1.81%) |
May 06, 2014 | 10.94 | 11.03 | 10.84 | 10.85 | 3,013,427 | -0.12(-1.05%) |
May 05, 2014 | 10.94 | 11.09 | 10.88 | 10.97 | 2,621,412 | -0.09(-0.80%) |
May 02, 2014 | 11.13 | 11.35 | 11.02 | 11.06 | 3,027,773 | -0.07(-0.67%) |
May 01, 2014 | 11.32 | 11.36 | 11.02 | 11.13 | 3,232,635 | -0.16(-1.38%) |
Apr 30, 2014 | 11.10 | 11.30 | 11.05 | 11.29 | 3,882,219 | +0.01(+0.06%) |
Apr 29, 2014 | 11.56 | 11.59 | 11.23 | 11.28 | 2,854,861 | -0.18(-1.54%) |
Apr 28, 2014 | 11.54 | 11.64 | 11.36 | 11.46 | 3,974,644 | -0.09(-0.76%) |
Apr 25, 2014 | 11.70 | 11.74 | 11.48 | 11.55 | 3,864,640 | -0.24(-2.02%) |
Apr 24, 2014 | 12.08 | 12.11 | 11.73 | 11.78 | 3,469,008 | -0.18(-1.47%) |
Apr 23, 2014 | 12.19 | 12.20 | 11.64 | 11.96 | 7,703,595 | -0.30(-2.44%) |
Apr 22, 2014 | 12.23 | 12.53 | 12.05 | 12.26 | 4,054,386 | -0.29(-2.27%) |
Apr 21, 2014 | 12.49 | 12.63 | 12.22 | 12.54 | 4,721,576 | -0.07(-0.54%) |
Apr 17, 2014 | 12.76 | 12.61 | 12.61 | 12.61 | 41,654,124 | -0.18(-1.41%) |
Apr 16, 2014 | 12.76 | 12.87 | 12.50 | 12.79 | 3,684,378 | +0.06(+0.51%) |
Apr 15, 2014 | 12.55 | 12.77 | 12.41 | 12.73 | 6,511,160 | +0.40(+3.25%) |
Apr 14, 2014 | 12.22 | 12.44 | 12.06 | 12.33 | 2,310,453 | +0.26(+2.14%) |
Apr 11, 2014 | 11.99 | 12.20 | 11.83 | 12.07 | 1,301,046 | -0.06(-0.50%) |
Apr 10, 2014 | 12.44 | 12.51 | 12.07 | 12.13 | 1,876,748 | -0.33(-2.62%) |
Apr 09, 2014 | 12.52 | 12.64 | 12.39 | 12.46 | 1,220,029 | -0.03(-0.27%) |
Apr 08, 2014 | 12.58 | 12.69 | 12.41 | 12.49 | 1,302,441 | -0.05(-0.43%) |
Apr 07, 2014 | 12.58 | 12.66 | 12.29 | 12.54 | 1,394,528 | -0.10(-0.75%) |
Apr 04, 2014 | 13.07 | 13.14 | 12.58 | 12.64 | 1,443,132 | -0.36(-2.77%) |
Apr 03, 2014 | 13.10 | 13.13 | 12.90 | 13.00 | 1,355,338 | -0.09(-0.67%) |
Apr 02, 2014 | 13.00 | 13.12 | 12.84 | 13.09 | 1,600,874 | +0.14(+1.05%) |
Apr 01, 2014 | 12.67 | 12.97 | 12.56 | 12.95 | 1,511,825 | +0.30(+2.36%) |
Mar 31, 2014 | 12.37 | 12.73 | 12.37 | 12.65 | 2,191,595 | +0.41(+3.33%) |
Mar 28, 2014 | 12.22 | 12.48 | 12.14 | 12.24 | 1,247,879 | +0.04(+0.33%) |
Mar 27, 2014 | 12.44 | 12.60 | 12.14 | 12.20 | 1,194,832 | -0.22(-1.80%) |
Mar 26, 2014 | 12.83 | 12.85 | 12.42 | 12.43 | 1,309,028 | -0.28(-2.17%) |
Mar 25, 2014 | 12.85 | 12.91 | 12.64 | 12.70 | 1,284,287 | -0.11(-0.84%) |
Mar 24, 2014 | 12.92 | 13.13 | 12.78 | 12.81 | 1,404,086 | -0.03(-0.21%) |
Mar 21, 2014 | 13.11 | 13.20 | 12.82 | 12.84 | 2,176,111 | -0.17(-1.34%) |
Mar 20, 2014 | 12.57 | 13.06 | 12.46 | 13.01 | 1,814,830 | +0.44(+3.53%) |
Mar 19, 2014 | 12.52 | 12.69 | 12.34 | 12.57 | 2,050,172 | +0.09(+0.76%) |
Mar 18, 2014 | 12.31 | 12.52 | 12.23 | 12.48 | 2,602,795 | -0.13(-1.07%) |
Mar 17, 2014 | 12.62 | 12.72 | 12.50 | 12.61 | 1,198,398 | +0.03(+0.27%) |
Mar 14, 2014 | 12.46 | 12.69 | 12.35 | 12.58 | 948,900 | +0.05(+0.38%) |
Mar 13, 2014 | 12.62 | 12.68 | 12.38 | 12.53 | 1,554,786 | -0.03(-0.21%) |
Mar 12, 2014 | 12.56 | 12.56 | 12.29 | 12.56 | 2,047,114 | -0.05(-0.43%) |
Mar 11, 2014 | 12.68 | 12.69 | 12.48 | 12.61 | 930,143 | -0.07(-0.58%) |
Mar 10, 2014 | 12.62 | 12.78 | 12.58 | 12.68 | 708,988 | +0.03(+0.27%) |
Mar 07, 2014 | 12.62 | 12.92 | 12.46 | 12.65 | 1,635,741 | +0.13(+1.02%) |
Mar 06, 2014 | 12.37 | 12.57 | 12.30 | 12.52 | 1,310,500 | +0.18(+1.47%) |
Mar 05, 2014 | 12.39 | 12.41 | 12.29 | 12.34 | 863,345 | -0.04(-0.35%) |
Mar 04, 2014 | 12.23 | 12.50 | 12.10 | 12.38 | 3,019,912 | +0.29(+2.42%) |