Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.58 | 12.70 | 12.56 | 12.63 | 57,497,244 | +0.03(+0.26%) |
Jun 27, 2014 | 12.64 | 12.67 | 12.58 | 12.60 | 70,760,848 | -0.07(-0.52%) |
Jun 26, 2014 | 12.69 | 12.76 | 12.55 | 12.66 | 81,306,824 | -0.05(-0.39%) |
Jun 25, 2014 | 12.70 | 12.73 | 12.56 | 12.71 | 86,962,856 | -0.02(-0.13%) |
Jun 24, 2014 | 12.78 | 12.90 | 12.69 | 12.73 | 88,696,096 | -0.12(-0.96%) |
Jun 23, 2014 | 12.71 | 12.86 | 12.64 | 12.85 | 70,809,272 | +0.16(+1.23%) |
Jun 20, 2014 | 12.84 | 12.84 | 12.69 | 12.70 | 66,643,012 | -0.07(-0.58%) |
Jun 19, 2014 | 12.86 | 12.87 | 12.73 | 12.77 | 49,513,620 | -0.08(-0.64%) |
Jun 18, 2014 | 12.84 | 12.89 | 12.68 | 12.85 | 84,756,360 | +0.05(+0.38%) |
Jun 17, 2014 | 12.54 | 12.83 | 12.53 | 12.80 | 69,712,536 | +0.25(+2.03%) |
Jun 16, 2014 | 12.56 | 12.57 | 12.47 | 12.55 | 65,338,048 | -0.13(-1.04%) |
Jun 13, 2014 | 12.70 | 12.77 | 12.59 | 12.68 | 74,993,880 | +0.02(+0.13%) |
Jun 12, 2014 | 12.79 | 12.86 | 12.63 | 12.66 | 80,032,416 | -0.14(-1.09%) |
Jun 11, 2014 | 12.89 | 12.99 | 12.77 | 12.80 | 88,835,408 | -0.27(-2.07%) |
Jun 10, 2014 | 12.96 | 13.09 | 12.92 | 13.07 | 59,340,420 | +0.27(+2.12%) |
Jun 06, 2014 | 12.69 | 12.85 | 12.67 | 12.80 | 90,022,760 | +0.13(+1.04%) |
Jun 05, 2014 | 12.55 | 12.71 | 12.50 | 12.67 | 72,745,248 | +0.18(+1.45%) |
Jun 04, 2014 | 12.47 | 12.53 | 12.44 | 12.49 | 47,918,784 | +0.00(+0.00%) |
Jun 03, 2014 | 12.48 | 12.55 | 12.41 | 12.49 | 59,288,676 | -0.04(-0.33%) |
Jun 02, 2014 | 12.45 | 12.55 | 12.36 | 12.53 | 56,048,524 | +0.10(+0.79%) |
May 30, 2014 | 12.42 | 12.51 | 12.38 | 12.43 | 55,753,520 | -0.01(-0.07%) |
May 29, 2014 | 12.42 | 12.49 | 12.40 | 12.44 | 47,865,452 | +0.01(+0.07%) |
May 28, 2014 | 12.54 | 12.55 | 12.34 | 12.43 | 87,823,800 | -0.07(-0.53%) |
May 27, 2014 | 12.32 | 12.57 | 12.30 | 12.50 | 152,346,192 | +0.41(+3.40%) |
May 23, 2014 | 12.08 | 12.09 | 12.09 | 12.09 | 62,891,200 | +0.01(+0.07%) |
May 22, 2014 | 11.97 | 12.09 | 11.95 | 12.08 | 43,224,576 | +0.08(+0.69%) |
May 21, 2014 | 11.98 | 12.08 | 11.91 | 12.00 | 78,273,144 | +0.07(+0.55%) |
May 20, 2014 | 12.03 | 12.06 | 11.89 | 11.93 | 72,403,456 | -0.11(-0.95%) |
May 19, 2014 | 11.85 | 12.07 | 11.81 | 12.05 | 61,450,848 | +0.13(+1.10%) |
May 16, 2014 | 11.92 | 11.94 | 11.80 | 11.92 | 97,993,184 | -0.03(-0.28%) |
May 15, 2014 | 12.17 | 12.18 | 11.82 | 11.95 | 126,251,080 | -0.24(-1.95%) |
May 14, 2014 | 12.31 | 12.34 | 12.16 | 12.19 | 63,540,328 | -0.16(-1.26%) |
May 13, 2014 | 12.35 | 12.40 | 12.27 | 12.34 | 70,989,792 | -0.03(-0.27%) |
May 12, 2014 | 12.15 | 12.40 | 12.15 | 12.38 | 85,278,528 | +0.27(+2.24%) |
May 09, 2014 | 12.28 | 12.31 | 12.05 | 12.11 | 105,634,640 | -0.16(-1.27%) |
May 08, 2014 | 12.20 | 12.35 | 12.15 | 12.26 | 78,669,160 | +0.11(+0.88%) |
May 07, 2014 | 12.20 | 12.25 | 12.11 | 12.15 | 99,137,512 | +0.06(+0.48%) |
May 06, 2014 | 12.34 | 12.34 | 12.09 | 12.10 | 115,453,984 | -0.29(-2.32%) |
May 05, 2014 | 12.38 | 12.43 | 12.34 | 12.38 | 61,181,540 | -0.14(-1.11%) |
May 02, 2014 | 12.47 | 12.56 | 12.40 | 12.52 | 89,575,120 | +0.13(+1.06%) |
May 01, 2014 | 12.43 | 12.50 | 12.34 | 12.39 | 82,595,872 | -0.04(-0.33%) |
Apr 30, 2014 | 12.53 | 12.54 | 12.43 | 12.43 | 100,074,848 | -0.08(-0.66%) |
Apr 29, 2014 | 12.35 | 12.56 | 12.24 | 12.52 | 189,080,384 | +0.24(+1.94%) |
Apr 28, 2014 | 12.59 | 12.66 | 12.20 | 12.28 | 416,887,744 | -0.82(-6.27%) |
Apr 25, 2014 | 13.22 | 13.33 | 13.08 | 13.10 | 103,036,280 | -0.32(-2.39%) |
Apr 24, 2014 | 13.49 | 13.55 | 13.31 | 13.42 | 87,989,384 | -0.02(-0.18%) |
Apr 23, 2014 | 13.39 | 13.47 | 13.33 | 13.44 | 61,550,932 | +0.07(+0.49%) |
Apr 22, 2014 | 13.21 | 13.42 | 13.17 | 13.38 | 92,493,184 | +0.16(+1.24%) |
Apr 21, 2014 | 13.26 | 13.28 | 13.16 | 13.21 | 62,180,840 | -0.05(-0.37%) |
Apr 17, 2014 | 13.25 | 13.26 | 13.26 | 13.26 | 127,569,576 | +0.02(+0.12%) |
Apr 16, 2014 | 13.30 | 13.32 | 12.96 | 13.25 | 209,529,296 | -0.21(-1.59%) |
Apr 15, 2014 | 13.21 | 13.48 | 13.11 | 13.46 | 163,170,176 | +0.32(+2.44%) |
Apr 14, 2014 | 13.18 | 13.32 | 12.96 | 13.14 | 120,193,024 | +0.19(+1.46%) |
Apr 11, 2014 | 13.02 | 13.16 | 12.83 | 12.95 | 162,871,776 | -0.29(-2.17%) |
Apr 10, 2014 | 13.65 | 13.65 | 13.22 | 13.24 | 117,372,376 | -0.41(-3.01%) |
Apr 09, 2014 | 13.59 | 13.66 | 13.42 | 13.65 | 100,577,808 | +0.15(+1.09%) |
Apr 08, 2014 | 13.44 | 13.55 | 13.35 | 13.50 | 91,748,616 | +0.05(+0.37%) |
Apr 07, 2014 | 13.71 | 13.71 | 13.30 | 13.45 | 156,665,056 | -0.28(-2.03%) |
Apr 04, 2014 | 14.13 | 14.14 | 13.71 | 13.73 | 134,442,192 | -0.35(-2.51%) |
Apr 03, 2014 | 14.13 | 14.16 | 13.99 | 14.08 | 68,246,888 | -0.07(-0.46%) |
Apr 02, 2014 | 14.25 | 14.27 | 14.07 | 14.15 | 79,216,480 | -0.09(-0.63%) |