Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.50 | 12.62 | 12.49 | 12.55 | 57,848,608 | +0.03(+0.26%) |
Jun 27, 2014 | 12.56 | 12.59 | 12.50 | 12.52 | 71,193,264 | -0.07(-0.52%) |
Jun 26, 2014 | 12.61 | 12.68 | 12.47 | 12.59 | 81,803,688 | -0.05(-0.39%) |
Jun 25, 2014 | 12.62 | 12.65 | 12.48 | 12.64 | 87,494,288 | -0.02(-0.13%) |
Jun 24, 2014 | 12.71 | 12.82 | 12.61 | 12.65 | 89,238,120 | -0.12(-0.96%) |
Jun 23, 2014 | 12.64 | 12.78 | 12.56 | 12.77 | 71,241,992 | +0.16(+1.23%) |
Jun 20, 2014 | 12.77 | 12.77 | 12.61 | 12.62 | 67,050,268 | -0.07(-0.58%) |
Jun 19, 2014 | 12.78 | 12.79 | 12.65 | 12.69 | 49,816,196 | -0.08(-0.64%) |
Jun 18, 2014 | 12.76 | 12.81 | 12.60 | 12.77 | 85,274,304 | +0.05(+0.39%) |
Jun 17, 2014 | 12.46 | 12.75 | 12.45 | 12.73 | 70,138,552 | +0.25(+2.03%) |
Jun 16, 2014 | 12.49 | 12.50 | 12.39 | 12.47 | 65,737,332 | -0.13(-1.04%) |
Jun 13, 2014 | 12.62 | 12.69 | 12.51 | 12.60 | 75,452,168 | +0.02(+0.13%) |
Jun 12, 2014 | 12.71 | 12.78 | 12.55 | 12.59 | 80,521,496 | -0.14(-1.09%) |
Jun 11, 2014 | 12.81 | 12.91 | 12.69 | 12.73 | 89,378,280 | -0.27(-2.07%) |
Jun 10, 2014 | 12.88 | 13.01 | 12.84 | 12.99 | 59,703,052 | +0.27(+2.12%) |
Jun 06, 2014 | 12.61 | 12.77 | 12.59 | 12.73 | 90,572,888 | +0.13(+1.04%) |
Jun 05, 2014 | 12.47 | 12.64 | 12.42 | 12.59 | 73,189,792 | +0.18(+1.45%) |
Jun 04, 2014 | 12.40 | 12.46 | 12.37 | 12.42 | 48,211,616 | +0.00(+0.00%) |
Jun 03, 2014 | 12.41 | 12.47 | 12.33 | 12.42 | 59,650,988 | -0.04(-0.33%) |
Jun 02, 2014 | 12.37 | 12.47 | 12.28 | 12.46 | 56,391,036 | +0.10(+0.79%) |
May 30, 2014 | 12.34 | 12.43 | 12.30 | 12.36 | 56,094,228 | -0.01(-0.07%) |
May 29, 2014 | 12.34 | 12.42 | 12.33 | 12.37 | 48,157,960 | +0.01(+0.07%) |
May 28, 2014 | 12.46 | 12.47 | 12.27 | 12.36 | 88,360,488 | -0.07(-0.53%) |
May 27, 2014 | 12.24 | 12.50 | 12.23 | 12.42 | 153,277,184 | +0.41(+3.40%) |
May 23, 2014 | 12.01 | 12.02 | 12.02 | 12.02 | 63,275,528 | +0.01(+0.07%) |
May 22, 2014 | 11.90 | 12.02 | 11.88 | 12.01 | 43,488,720 | +0.08(+0.68%) |
May 21, 2014 | 11.91 | 12.01 | 11.84 | 11.93 | 78,751,472 | +0.07(+0.55%) |
May 20, 2014 | 11.96 | 11.99 | 11.82 | 11.86 | 72,845,912 | -0.11(-0.95%) |
May 19, 2014 | 11.77 | 12.00 | 11.74 | 11.97 | 61,826,376 | +0.13(+1.10%) |
May 16, 2014 | 11.84 | 11.87 | 11.73 | 11.84 | 98,592,024 | -0.03(-0.28%) |
May 15, 2014 | 12.10 | 12.11 | 11.75 | 11.88 | 127,022,608 | -0.24(-1.95%) |
May 14, 2014 | 12.24 | 12.26 | 12.09 | 12.11 | 63,928,624 | -0.16(-1.26%) |
May 13, 2014 | 12.28 | 12.33 | 12.19 | 12.27 | 71,423,608 | -0.03(-0.27%) |
May 12, 2014 | 12.07 | 12.33 | 12.07 | 12.30 | 85,799,672 | +0.27(+2.24%) |
May 09, 2014 | 12.20 | 12.23 | 11.97 | 12.03 | 106,280,176 | -0.16(-1.27%) |
May 08, 2014 | 12.12 | 12.28 | 12.08 | 12.19 | 79,149,912 | +0.11(+0.88%) |
May 07, 2014 | 12.13 | 12.18 | 12.04 | 12.08 | 99,743,336 | +0.06(+0.48%) |
May 06, 2014 | 12.27 | 12.27 | 12.02 | 12.02 | 116,159,528 | -0.29(-2.32%) |
May 05, 2014 | 12.30 | 12.35 | 12.26 | 12.31 | 61,555,420 | -0.14(-1.12%) |
May 02, 2014 | 12.39 | 12.48 | 12.33 | 12.45 | 90,122,512 | +0.13(+1.06%) |
May 01, 2014 | 12.36 | 12.42 | 12.27 | 12.32 | 83,100,616 | -0.04(-0.33%) |
Apr 30, 2014 | 12.46 | 12.46 | 12.35 | 12.36 | 100,686,408 | -0.08(-0.66%) |
Apr 29, 2014 | 12.28 | 12.49 | 12.17 | 12.44 | 190,235,856 | +0.24(+1.94%) |
Apr 28, 2014 | 12.51 | 12.58 | 12.13 | 12.20 | 419,435,328 | -0.82(-6.27%) |
Apr 25, 2014 | 13.14 | 13.25 | 13.00 | 13.02 | 103,665,936 | -0.32(-2.39%) |
Apr 24, 2014 | 13.41 | 13.47 | 13.23 | 13.34 | 88,527,088 | -0.02(-0.18%) |
Apr 23, 2014 | 13.30 | 13.39 | 13.25 | 13.36 | 61,927,068 | +0.07(+0.49%) |
Apr 22, 2014 | 13.13 | 13.34 | 13.09 | 13.30 | 93,058,408 | +0.16(+1.24%) |
Apr 21, 2014 | 13.18 | 13.20 | 13.08 | 13.13 | 62,560,828 | -0.05(-0.37%) |
Apr 17, 2014 | 13.17 | 13.18 | 13.18 | 13.18 | 128,349,152 | +0.02(+0.12%) |
Apr 16, 2014 | 13.22 | 13.24 | 12.88 | 13.17 | 210,809,728 | -0.21(-1.59%) |
Apr 15, 2014 | 13.13 | 13.39 | 13.03 | 13.38 | 164,167,312 | +0.32(+2.44%) |
Apr 14, 2014 | 13.10 | 13.24 | 12.88 | 13.06 | 120,927,520 | +0.19(+1.46%) |
Apr 11, 2014 | 12.95 | 13.08 | 12.75 | 12.87 | 163,867,072 | -0.29(-2.17%) |
Apr 10, 2014 | 13.57 | 13.57 | 13.14 | 13.16 | 118,089,640 | -0.41(-3.01%) |
Apr 09, 2014 | 13.51 | 13.57 | 13.34 | 13.57 | 101,192,440 | +0.15(+1.09%) |
Apr 08, 2014 | 13.36 | 13.47 | 13.26 | 13.42 | 92,309,288 | +0.05(+0.37%) |
Apr 07, 2014 | 13.62 | 13.63 | 13.22 | 13.37 | 157,622,432 | -0.28(-2.03%) |
Apr 04, 2014 | 14.05 | 14.06 | 13.63 | 13.65 | 135,263,776 | -0.35(-2.51%) |
Apr 03, 2014 | 14.05 | 14.07 | 13.90 | 14.00 | 68,663,944 | -0.07(-0.46%) |
Apr 02, 2014 | 14.16 | 14.19 | 13.98 | 14.06 | 79,700,576 | -0.09(-0.63%) |