Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.26 | 13.34 | 13.23 | 13.32 | 27,031,210 | +0.04(+0.27%) |
May 29, 2014 | 13.21 | 13.28 | 13.14 | 13.28 | 24,906,682 | +0.14(+1.06%) |
May 28, 2014 | 13.16 | 13.21 | 13.10 | 13.14 | 27,785,780 | -0.02(-0.18%) |
May 27, 2014 | 13.10 | 13.17 | 13.09 | 13.17 | 20,543,708 | +0.16(+1.23%) |
May 23, 2014 | 12.92 | 13.01 | 13.01 | 13.01 | 40,540,624 | +0.07(+0.53%) |
May 22, 2014 | 12.84 | 12.95 | 12.80 | 12.94 | 19,288,306 | +0.10(+0.81%) |
May 21, 2014 | 12.70 | 12.85 | 12.69 | 12.83 | 31,327,084 | +0.22(+1.73%) |
May 20, 2014 | 12.78 | 12.78 | 12.56 | 12.62 | 131,981,256 | -0.18(-1.38%) |
May 19, 2014 | 12.65 | 12.81 | 12.63 | 12.79 | 22,104,426 | +0.09(+0.71%) |
May 16, 2014 | 12.63 | 12.71 | 12.52 | 12.70 | 38,556,428 | +0.09(+0.74%) |
May 15, 2014 | 12.78 | 12.79 | 12.49 | 12.61 | 54,039,436 | -0.23(-1.78%) |
May 14, 2014 | 12.94 | 12.95 | 12.80 | 12.84 | 26,742,576 | -0.12(-0.90%) |
May 13, 2014 | 12.97 | 13.02 | 12.93 | 12.96 | 27,071,998 | +0.02(+0.15%) |
May 12, 2014 | 12.80 | 12.95 | 12.80 | 12.94 | 25,735,864 | +0.24(+1.89%) |
May 09, 2014 | 12.65 | 12.70 | 12.54 | 12.70 | 33,384,222 | +0.05(+0.36%) |
May 08, 2014 | 12.66 | 12.84 | 12.57 | 12.65 | 34,930,312 | -0.03(-0.23%) |
May 07, 2014 | 12.62 | 12.69 | 12.43 | 12.68 | 49,458,708 | +0.14(+1.12%) |
May 06, 2014 | 12.70 | 12.72 | 12.53 | 12.54 | 34,524,448 | -0.22(-1.72%) |
May 05, 2014 | 12.58 | 12.77 | 12.51 | 12.76 | 27,551,526 | +0.05(+0.40%) |
May 02, 2014 | 12.74 | 12.85 | 12.67 | 12.71 | 43,068,176 | -0.03(-0.26%) |
May 01, 2014 | 12.73 | 12.81 | 12.67 | 12.74 | 40,624,512 | -0.01(-0.10%) |
Apr 30, 2014 | 12.63 | 12.77 | 12.59 | 12.76 | 32,150,834 | +0.09(+0.73%) |
Apr 29, 2014 | 12.63 | 12.71 | 12.58 | 12.66 | 30,407,106 | +0.11(+0.87%) |
Apr 28, 2014 | 12.58 | 12.66 | 12.30 | 12.55 | 69,766,464 | +0.08(+0.60%) |
Apr 25, 2014 | 12.60 | 12.62 | 12.42 | 12.48 | 39,898,268 | -0.20(-1.59%) |
Apr 24, 2014 | 12.76 | 12.76 | 12.56 | 12.68 | 48,212,700 | +0.04(+0.32%) |
Apr 23, 2014 | 12.68 | 12.69 | 12.61 | 12.64 | 25,508,614 | -0.05(-0.36%) |
Apr 22, 2014 | 12.60 | 12.76 | 12.59 | 12.68 | 30,255,262 | +0.10(+0.82%) |
Apr 21, 2014 | 12.50 | 12.59 | 12.47 | 12.58 | 30,358,294 | +0.10(+0.77%) |
Apr 17, 2014 | 12.42 | 12.49 | 12.49 | 12.49 | 81,408,888 | +0.04(+0.30%) |
Apr 16, 2014 | 12.37 | 12.46 | 12.26 | 12.45 | 27,817,450 | +0.24(+1.97%) |
Apr 15, 2014 | 12.08 | 12.22 | 11.85 | 12.21 | 51,628,428 | +0.17(+1.43%) |
Apr 14, 2014 | 12.04 | 12.09 | 11.84 | 12.04 | 40,181,780 | +0.18(+1.56%) |
Apr 11, 2014 | 11.94 | 12.09 | 11.84 | 11.85 | 46,329,348 | -0.21(-1.78%) |
Apr 10, 2014 | 12.60 | 12.61 | 12.04 | 12.07 | 46,337,168 | -0.53(-4.24%) |
Apr 09, 2014 | 12.40 | 12.61 | 12.34 | 12.60 | 20,301,170 | +0.27(+2.17%) |
Apr 08, 2014 | 12.22 | 12.38 | 12.14 | 12.33 | 34,824,132 | +0.09(+0.77%) |
Apr 07, 2014 | 12.45 | 12.49 | 12.19 | 12.24 | 56,184,452 | -0.28(-2.23%) |
Apr 04, 2014 | 12.96 | 12.96 | 12.48 | 12.52 | 56,929,476 | -0.30(-2.36%) |
Apr 03, 2014 | 12.89 | 12.90 | 12.74 | 12.82 | 25,569,302 | -0.03(-0.22%) |
Apr 02, 2014 | 12.80 | 12.89 | 12.75 | 12.85 | 24,230,418 | +0.09(+0.68%) |
Apr 01, 2014 | 12.68 | 12.78 | 12.66 | 12.76 | 23,077,138 | +0.16(+1.28%) |
Mar 31, 2014 | 12.55 | 12.64 | 12.53 | 12.60 | 24,872,738 | +0.21(+1.70%) |
Mar 28, 2014 | 12.35 | 12.52 | 12.33 | 12.39 | 34,661,756 | +0.10(+0.84%) |
Mar 27, 2014 | 12.30 | 12.38 | 12.19 | 12.29 | 38,980,772 | -0.04(-0.33%) |
Mar 26, 2014 | 12.61 | 12.65 | 12.33 | 12.33 | 37,374,852 | -0.19(-1.48%) |
Mar 25, 2014 | 12.52 | 12.59 | 12.37 | 12.51 | 38,720,180 | +0.12(+0.96%) |
Mar 24, 2014 | 12.58 | 12.61 | 12.29 | 12.39 | 62,449,280 | -0.10(-0.80%) |
Mar 21, 2014 | 12.70 | 12.76 | 12.48 | 12.49 | 51,831,056 | -0.09(-0.74%) |
Mar 20, 2014 | 12.40 | 12.61 | 12.35 | 12.59 | 47,060,784 | +0.13(+1.01%) |
Mar 19, 2014 | 12.59 | 12.62 | 12.29 | 12.46 | 57,352,548 | -0.12(-0.97%) |
Mar 18, 2014 | 12.46 | 12.62 | 12.43 | 12.58 | 43,736,784 | +0.18(+1.48%) |
Mar 17, 2014 | 12.31 | 12.47 | 12.30 | 12.40 | 45,918,584 | +0.21(+1.75%) |
Mar 14, 2014 | 12.21 | 12.34 | 12.16 | 12.19 | 73,794,944 | -0.07(-0.59%) |
Mar 13, 2014 | 12.62 | 12.64 | 12.19 | 12.26 | 59,958,448 | -0.28(-2.25%) |
Mar 12, 2014 | 12.41 | 12.55 | 12.36 | 12.54 | 32,431,104 | +0.01(+0.05%) |
Mar 11, 2014 | 12.70 | 12.74 | 12.48 | 12.54 | 42,609,652 | -0.13(-1.03%) |
Mar 10, 2014 | 12.63 | 12.67 | 12.52 | 12.67 | 28,332,286 | -0.00(-0.02%) |
Mar 07, 2014 | 12.76 | 12.77 | 12.56 | 12.67 | 47,970,400 | +0.00(+0.03%) |
Mar 06, 2014 | 12.67 | 12.73 | 12.63 | 12.67 | 42,789,728 | +0.07(+0.58%) |
Mar 05, 2014 | 12.61 | 12.65 | 12.57 | 12.59 | 33,585,888 | -0.00(-0.02%) |
Mar 04, 2014 | 12.48 | 12.64 | 12.48 | 12.59 | 209,276,928 | +0.36(+2.90%) |