Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.34 | 12.43 | 12.30 | 12.36 | 56,092,620 | -0.01(-0.07%) |
May 29, 2014 | 12.34 | 12.42 | 12.33 | 12.37 | 48,156,576 | +0.01(+0.07%) |
May 28, 2014 | 12.46 | 12.47 | 12.27 | 12.36 | 88,357,952 | -0.07(-0.53%) |
May 27, 2014 | 12.24 | 12.50 | 12.23 | 12.42 | 153,272,784 | +0.41(+3.40%) |
May 23, 2014 | 12.01 | 12.02 | 12.02 | 12.02 | 63,273,712 | +0.01(+0.07%) |
May 22, 2014 | 11.90 | 12.02 | 11.88 | 12.01 | 43,487,472 | +0.08(+0.68%) |
May 21, 2014 | 11.91 | 12.01 | 11.84 | 11.93 | 78,749,208 | +0.07(+0.55%) |
May 20, 2014 | 11.96 | 11.99 | 11.82 | 11.86 | 72,843,824 | -0.11(-0.95%) |
May 19, 2014 | 11.77 | 12.00 | 11.74 | 11.97 | 61,824,600 | +0.13(+1.10%) |
May 16, 2014 | 11.84 | 11.87 | 11.73 | 11.84 | 98,589,192 | -0.03(-0.27%) |
May 15, 2014 | 12.10 | 12.11 | 11.75 | 11.88 | 127,018,960 | -0.24(-1.95%) |
May 14, 2014 | 12.24 | 12.26 | 12.09 | 12.11 | 63,926,788 | -0.15(-1.26%) |
May 13, 2014 | 12.28 | 12.33 | 12.20 | 12.27 | 71,421,560 | -0.03(-0.27%) |
May 12, 2014 | 12.07 | 12.33 | 12.07 | 12.30 | 85,797,208 | +0.27(+2.24%) |
May 09, 2014 | 12.20 | 12.23 | 11.97 | 12.03 | 106,277,128 | -0.16(-1.27%) |
May 08, 2014 | 12.12 | 12.28 | 12.08 | 12.19 | 79,147,640 | +0.11(+0.88%) |
May 07, 2014 | 12.13 | 12.18 | 12.04 | 12.08 | 99,740,480 | +0.06(+0.47%) |
May 06, 2014 | 12.27 | 12.27 | 12.02 | 12.02 | 116,156,192 | -0.29(-2.32%) |
May 05, 2014 | 12.31 | 12.35 | 12.26 | 12.31 | 61,553,656 | -0.14(-1.11%) |
May 02, 2014 | 12.39 | 12.48 | 12.33 | 12.45 | 90,119,928 | +0.13(+1.06%) |
May 01, 2014 | 12.36 | 12.42 | 12.27 | 12.32 | 83,098,232 | -0.04(-0.33%) |
Apr 30, 2014 | 12.46 | 12.46 | 12.35 | 12.36 | 100,683,520 | -0.08(-0.66%) |
Apr 29, 2014 | 12.28 | 12.49 | 12.17 | 12.44 | 190,230,400 | +0.24(+1.94%) |
Apr 28, 2014 | 12.51 | 12.58 | 12.13 | 12.20 | 419,423,296 | -0.82(-6.27%) |
Apr 25, 2014 | 13.14 | 13.25 | 13.00 | 13.02 | 103,662,960 | -0.32(-2.39%) |
Apr 24, 2014 | 13.41 | 13.47 | 13.23 | 13.34 | 88,524,544 | -0.02(-0.18%) |
Apr 23, 2014 | 13.31 | 13.39 | 13.25 | 13.36 | 61,925,292 | +0.07(+0.49%) |
Apr 22, 2014 | 13.13 | 13.34 | 13.09 | 13.30 | 93,055,736 | +0.16(+1.24%) |
Apr 21, 2014 | 13.18 | 13.20 | 13.08 | 13.13 | 62,559,032 | -0.05(-0.37%) |
Apr 17, 2014 | 13.17 | 13.18 | 13.18 | 13.18 | 128,345,472 | +0.02(+0.12%) |
Apr 16, 2014 | 13.22 | 13.24 | 12.88 | 13.17 | 210,803,680 | -0.21(-1.59%) |
Apr 15, 2014 | 13.13 | 13.40 | 13.03 | 13.38 | 164,162,592 | +0.32(+2.44%) |
Apr 14, 2014 | 13.10 | 13.24 | 12.88 | 13.06 | 120,924,048 | +0.19(+1.46%) |
Apr 11, 2014 | 12.95 | 13.08 | 12.75 | 12.87 | 163,862,384 | -0.29(-2.17%) |
Apr 10, 2014 | 13.57 | 13.57 | 13.14 | 13.16 | 118,086,248 | -0.41(-3.01%) |
Apr 09, 2014 | 13.51 | 13.57 | 13.34 | 13.57 | 101,189,536 | +0.15(+1.09%) |
Apr 08, 2014 | 13.36 | 13.47 | 13.26 | 13.42 | 92,306,640 | +0.05(+0.37%) |
Apr 07, 2014 | 13.62 | 13.63 | 13.22 | 13.37 | 157,617,904 | -0.28(-2.03%) |
Apr 04, 2014 | 14.05 | 14.06 | 13.63 | 13.65 | 135,259,888 | -0.35(-2.51%) |
Apr 03, 2014 | 14.05 | 14.07 | 13.90 | 14.00 | 68,661,976 | -0.07(-0.46%) |
Apr 02, 2014 | 14.16 | 14.19 | 13.98 | 14.06 | 79,698,288 | -0.09(-0.63%) |
Apr 01, 2014 | 14.11 | 14.20 | 14.09 | 14.15 | 70,023,768 | +0.11(+0.81%) |
Mar 31, 2014 | 14.00 | 14.10 | 13.97 | 14.04 | 75,460,640 | +0.18(+1.30%) |
Mar 28, 2014 | 13.95 | 14.00 | 13.75 | 13.86 | 97,895,048 | -0.02(-0.18%) |
Mar 27, 2014 | 14.11 | 14.28 | 13.74 | 13.88 | 213,884,800 | -0.14(-0.99%) |
Mar 26, 2014 | 14.19 | 14.20 | 14.02 | 14.02 | 117,257,984 | -0.02(-0.17%) |
Mar 25, 2014 | 14.28 | 14.35 | 14.04 | 14.05 | 119,990,880 | -0.13(-0.92%) |
Mar 24, 2014 | 14.38 | 14.41 | 14.12 | 14.18 | 144,681,712 | -0.16(-1.08%) |
Mar 21, 2014 | 14.72 | 14.72 | 14.33 | 14.33 | 191,143,712 | -0.29(-2.01%) |
Mar 20, 2014 | 14.24 | 14.69 | 14.23 | 14.63 | 202,482,544 | +0.39(+2.75%) |
Mar 19, 2014 | 14.01 | 14.28 | 13.97 | 14.24 | 127,750,592 | +0.20(+1.45%) |
Mar 18, 2014 | 13.99 | 14.06 | 13.93 | 14.03 | 82,144,176 | +0.07(+0.47%) |
Mar 17, 2014 | 13.86 | 14.02 | 13.85 | 13.97 | 97,626,728 | +0.25(+1.84%) |
Mar 14, 2014 | 13.94 | 14.06 | 13.68 | 13.71 | 160,848,768 | -0.29(-2.10%) |
Mar 13, 2014 | 14.15 | 14.26 | 13.93 | 14.01 | 123,088,240 | -0.10(-0.69%) |
Mar 12, 2014 | 14.02 | 14.15 | 13.93 | 14.11 | 101,948,944 | +0.01(+0.06%) |
Mar 11, 2014 | 14.29 | 14.30 | 14.08 | 14.10 | 109,526,072 | -0.16(-1.15%) |
Mar 10, 2014 | 14.10 | 14.26 | 14.08 | 14.26 | 99,843,328 | +0.11(+0.81%) |
Mar 07, 2014 | 14.32 | 14.36 | 14.08 | 14.15 | 134,478,064 | -0.02(-0.12%) |
Mar 06, 2014 | 14.22 | 14.39 | 14.13 | 14.16 | 168,873,632 | +0.08(+0.58%) |
Mar 05, 2014 | 13.71 | 14.13 | 13.70 | 14.08 | 253,118,512 | +0.43(+3.17%) |
Mar 04, 2014 | 13.44 | 13.66 | 13.40 | 13.65 | 123,504,208 | +0.35(+2.64%) |