Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.45 | 13.55 | 13.35 | 13.49 | 11,299,684 | +0.07(+0.55%) |
May 29, 2014 | 13.36 | 13.69 | 13.31 | 13.42 | 18,060,974 | +0.13(+0.95%) |
May 28, 2014 | 13.20 | 13.35 | 13.13 | 13.29 | 21,879,120 | +0.08(+0.58%) |
May 27, 2014 | 13.16 | 13.28 | 13.08 | 13.21 | 13,338,031 | +0.18(+1.40%) |
May 23, 2014 | 12.99 | 13.03 | 13.03 | 13.03 | 5,353,485 | +0.09(+0.73%) |
May 22, 2014 | 12.83 | 12.95 | 12.73 | 12.93 | 7,718,231 | +0.13(+1.01%) |
May 21, 2014 | 12.57 | 12.89 | 12.57 | 12.80 | 12,316,007 | +0.22(+1.73%) |
May 20, 2014 | 12.50 | 12.63 | 12.47 | 12.59 | 15,710,710 | +0.08(+0.62%) |
May 19, 2014 | 12.47 | 12.57 | 12.44 | 12.51 | 4,471,077 | +0.01(+0.11%) |
May 16, 2014 | 12.33 | 12.52 | 12.26 | 12.50 | 6,527,786 | +0.17(+1.37%) |
May 15, 2014 | 12.43 | 12.45 | 12.20 | 12.33 | 6,207,944 | -0.13(-1.01%) |
May 14, 2014 | 12.56 | 12.66 | 12.45 | 12.45 | 9,072,880 | -0.14(-1.11%) |
May 13, 2014 | 12.59 | 12.64 | 12.53 | 12.59 | 3,792,184 | +0.02(+0.17%) |
May 12, 2014 | 12.55 | 12.62 | 12.45 | 12.57 | 6,536,102 | +0.05(+0.39%) |
May 09, 2014 | 12.43 | 12.62 | 12.37 | 12.52 | 24,837,858 | +0.27(+2.24%) |
May 08, 2014 | 12.26 | 12.48 | 12.20 | 12.25 | 5,260,243 | -0.03(-0.23%) |
May 07, 2014 | 12.33 | 12.40 | 12.12 | 12.28 | 12,492,941 | +0.01(+0.06%) |
May 06, 2014 | 12.21 | 12.36 | 12.21 | 12.27 | 7,965,810 | +0.04(+0.34%) |
May 05, 2014 | 12.15 | 12.26 | 12.07 | 12.23 | 3,642,687 | +0.01(+0.11%) |
May 02, 2014 | 12.19 | 12.36 | 12.17 | 12.21 | 11,023,271 | +0.04(+0.35%) |
May 01, 2014 | 12.26 | 12.33 | 12.17 | 12.17 | 5,067,069 | -0.06(-0.46%) |
Apr 30, 2014 | 12.03 | 12.29 | 11.90 | 12.23 | 19,450,228 | +0.20(+1.63%) |
Apr 29, 2014 | 11.90 | 12.08 | 11.86 | 12.03 | 12,885,610 | +0.17(+1.42%) |
Apr 28, 2014 | 12.03 | 12.14 | 11.72 | 11.86 | 9,878,588 | -0.21(-1.74%) |
Apr 25, 2014 | 12.10 | 12.16 | 11.99 | 12.07 | 5,493,916 | -0.07(-0.58%) |
Apr 24, 2014 | 12.31 | 12.31 | 11.92 | 12.14 | 8,467,683 | -0.09(-0.75%) |
Apr 23, 2014 | 12.24 | 12.33 | 12.18 | 12.24 | 5,322,954 | +0.05(+0.40%) |
Apr 22, 2014 | 12.30 | 12.59 | 12.14 | 12.19 | 15,525,251 | +0.34(+2.90%) |
Apr 21, 2014 | 11.89 | 11.94 | 11.81 | 11.84 | 6,276,973 | -0.04(-0.35%) |
Apr 17, 2014 | 11.93 | 11.88 | 11.88 | 11.88 | 4,705,204 | -0.04(-0.29%) |
Apr 16, 2014 | 11.55 | 11.93 | 11.51 | 11.92 | 6,841,328 | +0.48(+4.17%) |
Apr 15, 2014 | 11.51 | 11.59 | 11.33 | 11.44 | 7,324,367 | -0.02(-0.18%) |
Apr 14, 2014 | 11.49 | 11.54 | 11.39 | 11.46 | 4,407,931 | +0.04(+0.31%) |
Apr 11, 2014 | 11.51 | 11.53 | 11.37 | 11.43 | 7,809,836 | -0.14(-1.21%) |
Apr 10, 2014 | 11.74 | 11.84 | 11.54 | 11.57 | 5,894,795 | -0.18(-1.55%) |
Apr 09, 2014 | 11.64 | 11.83 | 11.60 | 11.75 | 4,918,518 | +0.18(+1.52%) |
Apr 08, 2014 | 11.58 | 11.77 | 11.56 | 11.58 | 7,325,314 | +0.00(+0.00%) |
Apr 07, 2014 | 11.84 | 11.86 | 11.50 | 11.58 | 6,311,372 | -0.30(-2.54%) |
Apr 04, 2014 | 12.05 | 12.08 | 11.86 | 11.88 | 7,794,331 | -0.12(-1.00%) |
Apr 03, 2014 | 12.14 | 12.24 | 11.98 | 12.00 | 5,671,949 | -0.10(-0.81%) |
Apr 02, 2014 | 12.14 | 12.17 | 12.08 | 12.10 | 7,233,977 | -0.05(-0.41%) |
Apr 01, 2014 | 12.10 | 12.17 | 11.98 | 12.14 | 8,196,034 | +0.11(+0.93%) |
Mar 31, 2014 | 12.05 | 12.07 | 11.93 | 12.03 | 5,906,484 | +0.07(+0.59%) |
Mar 28, 2014 | 11.79 | 12.12 | 11.78 | 11.96 | 5,225,417 | +0.20(+1.67%) |
Mar 27, 2014 | 11.66 | 11.78 | 11.63 | 11.77 | 5,676,470 | +0.10(+0.84%) |
Mar 26, 2014 | 11.93 | 11.96 | 11.66 | 11.67 | 4,787,752 | -0.22(-1.83%) |
Mar 25, 2014 | 11.98 | 12.05 | 11.86 | 11.88 | 3,470,329 | -0.02(-0.18%) |
Mar 24, 2014 | 11.95 | 12.05 | 11.84 | 11.91 | 6,008,826 | -0.04(-0.29%) |
Mar 21, 2014 | 12.08 | 12.12 | 11.93 | 11.94 | 7,625,356 | -0.10(-0.82%) |
Mar 20, 2014 | 11.98 | 12.14 | 11.94 | 12.04 | 4,403,648 | +0.03(+0.23%) |
Mar 19, 2014 | 12.15 | 12.20 | 11.91 | 12.01 | 3,832,239 | -0.16(-1.33%) |
Mar 18, 2014 | 12.04 | 12.19 | 11.93 | 12.17 | 3,859,381 | +0.15(+1.29%) |
Mar 17, 2014 | 12.05 | 12.14 | 11.97 | 12.02 | 5,421,743 | +0.01(+0.12%) |
Mar 14, 2014 | 12.18 | 12.23 | 11.97 | 12.00 | 4,376,526 | -0.20(-1.67%) |
Mar 13, 2014 | 12.29 | 12.33 | 12.15 | 12.21 | 7,536,594 | -0.05(-0.40%) |
Mar 12, 2014 | 12.24 | 12.64 | 12.13 | 12.26 | 4,356,906 | -0.02(-0.17%) |
Mar 11, 2014 | 12.26 | 12.36 | 12.15 | 12.28 | 4,220,000 | +0.02(+0.17%) |
Mar 10, 2014 | 12.43 | 12.47 | 12.20 | 12.26 | 8,880,877 | -0.20(-1.63%) |
Mar 07, 2014 | 12.38 | 12.48 | 12.31 | 12.46 | 4,214,362 | +0.11(+0.91%) |
Mar 06, 2014 | 12.19 | 12.39 | 12.18 | 12.35 | 5,746,269 | +0.19(+1.56%) |
Mar 05, 2014 | 12.20 | 12.24 | 12.07 | 12.16 | 5,065,941 | -0.01(-0.06%) |
Mar 04, 2014 | 12.25 | 12.29 | 12.16 | 12.17 | 4,297,830 | +0.08(+0.64%) |