Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.67 | 11.78 | 11.57 | 11.62 | 2,886,274 | -0.06(-0.52%) |
May 29, 2014 | 11.60 | 11.77 | 11.42 | 11.68 | 2,789,028 | +0.08(+0.66%) |
May 28, 2014 | 12.02 | 12.37 | 11.59 | 11.60 | 5,570,796 | -0.36(-3.01%) |
May 27, 2014 | 11.87 | 12.03 | 11.86 | 11.96 | 3,107,361 | +0.12(+0.97%) |
May 23, 2014 | 11.94 | 11.85 | 11.85 | 11.85 | 2,364,645 | -0.12(-0.99%) |
May 22, 2014 | 11.69 | 12.01 | 11.64 | 11.97 | 1,701,969 | +0.33(+2.87%) |
May 21, 2014 | 12.00 | 12.05 | 11.62 | 11.63 | 5,189,966 | -0.30(-2.50%) |
May 20, 2014 | 12.29 | 12.30 | 11.91 | 11.93 | 2,034,595 | -0.47(-3.77%) |
May 19, 2014 | 12.32 | 12.44 | 12.26 | 12.40 | 1,782,131 | +0.02(+0.19%) |
May 16, 2014 | 12.11 | 12.38 | 12.09 | 12.38 | 2,060,307 | +0.29(+2.41%) |
May 15, 2014 | 12.42 | 12.43 | 11.95 | 12.09 | 4,608,749 | -0.41(-3.31%) |
May 14, 2014 | 12.75 | 12.87 | 12.48 | 12.50 | 2,642,043 | -0.27(-2.10%) |
May 13, 2014 | 12.49 | 12.94 | 12.49 | 12.77 | 3,812,312 | +0.27(+2.15%) |
May 12, 2014 | 12.18 | 12.54 | 12.18 | 12.50 | 2,238,986 | +0.35(+2.90%) |
May 09, 2014 | 12.06 | 12.16 | 11.97 | 12.15 | 4,281,936 | +0.10(+0.83%) |
May 08, 2014 | 11.89 | 12.37 | 11.89 | 12.05 | 3,246,501 | +0.16(+1.35%) |
May 07, 2014 | 11.88 | 11.93 | 11.65 | 11.89 | 2,300,777 | +0.01(+0.06%) |
May 06, 2014 | 12.20 | 12.20 | 11.87 | 11.88 | 4,819,648 | -0.36(-2.94%) |
May 05, 2014 | 12.28 | 12.39 | 12.11 | 12.24 | 1,694,090 | -0.08(-0.62%) |
May 02, 2014 | 12.32 | 12.65 | 12.29 | 12.32 | 1,995,242 | +0.01(+0.06%) |
May 01, 2014 | 12.24 | 12.51 | 12.22 | 12.31 | 2,530,439 | +0.14(+1.13%) |
Apr 30, 2014 | 12.03 | 12.22 | 11.99 | 12.17 | 2,133,090 | +0.11(+0.95%) |
Apr 29, 2014 | 12.13 | 12.22 | 12.03 | 12.06 | 2,115,542 | -0.08(-0.69%) |
Apr 28, 2014 | 12.21 | 12.39 | 11.99 | 12.14 | 1,854,035 | -0.05(-0.38%) |
Apr 25, 2014 | 12.27 | 12.33 | 12.10 | 12.19 | 1,722,651 | -0.15(-1.18%) |
Apr 24, 2014 | 12.26 | 12.40 | 12.22 | 12.33 | 2,190,234 | +0.11(+0.88%) |
Apr 23, 2014 | 12.17 | 12.35 | 12.17 | 12.22 | 2,154,369 | +0.06(+0.50%) |
Apr 22, 2014 | 12.00 | 12.31 | 11.98 | 12.16 | 2,362,563 | +0.13(+1.08%) |
Apr 21, 2014 | 12.15 | 12.15 | 11.98 | 12.03 | 1,208,273 | -0.07(-0.57%) |
Apr 17, 2014 | 12.13 | 12.10 | 12.10 | 12.10 | 3,202,657 | -0.08(-0.63%) |
Apr 16, 2014 | 12.41 | 12.50 | 12.13 | 12.18 | 5,078,170 | -0.14(-1.12%) |
Apr 15, 2014 | 12.38 | 12.41 | 12.09 | 12.32 | 4,881,765 | +0.29(+2.42%) |
Apr 14, 2014 | 12.05 | 12.06 | 11.84 | 12.03 | 4,470,445 | +0.08(+0.64%) |
Apr 11, 2014 | 12.27 | 12.39 | 11.93 | 11.95 | 5,422,766 | -0.54(-4.36%) |
Apr 10, 2014 | 12.68 | 12.93 | 12.45 | 12.49 | 5,294,336 | -0.17(-1.33%) |
Apr 09, 2014 | 12.82 | 12.96 | 12.59 | 12.66 | 8,731,410 | -0.34(-2.65%) |
Apr 08, 2014 | 11.96 | 13.04 | 11.89 | 13.01 | 15,309,022 | +1.01(+8.43%) |
Apr 07, 2014 | 12.33 | 12.37 | 11.92 | 12.00 | 3,594,433 | -0.39(-3.16%) |
Apr 04, 2014 | 12.59 | 12.82 | 12.38 | 12.39 | 2,826,247 | -0.15(-1.16%) |
Apr 03, 2014 | 12.61 | 12.72 | 12.47 | 12.53 | 3,933,600 | -0.05(-0.37%) |
Apr 02, 2014 | 12.38 | 12.64 | 12.35 | 12.58 | 5,560,195 | +0.15(+1.23%) |
Apr 01, 2014 | 12.29 | 12.52 | 12.27 | 12.42 | 3,483,897 | +0.14(+1.12%) |
Mar 31, 2014 | 12.38 | 12.39 | 12.24 | 12.29 | 2,843,953 | -0.08(-0.62%) |
Mar 28, 2014 | 12.14 | 12.58 | 12.16 | 12.36 | 3,280,588 | +0.22(+1.83%) |
Mar 27, 2014 | 12.15 | 12.20 | 12.06 | 12.14 | 2,251,078 | +0.01(+0.06%) |
Mar 26, 2014 | 12.39 | 12.49 | 12.12 | 12.13 | 2,137,226 | -0.19(-1.55%) |
Mar 25, 2014 | 12.56 | 12.61 | 12.31 | 12.32 | 2,729,076 | -0.21(-1.71%) |
Mar 24, 2014 | 12.72 | 12.78 | 12.48 | 12.54 | 2,335,448 | -0.15(-1.21%) |
Mar 21, 2014 | 12.52 | 13.01 | 12.51 | 12.69 | 4,369,032 | +0.23(+1.84%) |
Mar 20, 2014 | 12.44 | 12.63 | 12.42 | 12.46 | 1,413,027 | -0.02(-0.18%) |
Mar 19, 2014 | 12.39 | 12.59 | 12.39 | 12.49 | 1,464,179 | +0.04(+0.31%) |
Mar 18, 2014 | 12.39 | 12.49 | 12.31 | 12.45 | 1,450,646 | +0.08(+0.68%) |
Mar 17, 2014 | 12.40 | 12.46 | 12.30 | 12.36 | 2,169,912 | -0.01(-0.06%) |
Mar 14, 2014 | 12.27 | 12.49 | 12.27 | 12.37 | 2,173,308 | +0.05(+0.37%) |
Mar 13, 2014 | 12.39 | 12.45 | 12.28 | 12.32 | 1,782,547 | -0.05(-0.40%) |
Mar 12, 2014 | 12.41 | 12.51 | 12.34 | 12.37 | 3,205,843 | -0.14(-1.16%) |
Mar 11, 2014 | 12.55 | 12.59 | 12.47 | 12.52 | 1,428,593 | -0.06(-0.48%) |
Mar 10, 2014 | 12.60 | 12.63 | 12.48 | 12.58 | 1,653,664 | -0.03(-0.24%) |
Mar 07, 2014 | 12.63 | 12.71 | 12.57 | 12.61 | 1,803,770 | +0.02(+0.12%) |
Mar 06, 2014 | 12.57 | 12.63 | 12.49 | 12.60 | 2,704,739 | +0.03(+0.24%) |
Mar 05, 2014 | 12.61 | 12.66 | 12.53 | 12.57 | 2,213,811 | -0.06(-0.48%) |
Mar 04, 2014 | 12.68 | 12.73 | 12.60 | 12.63 | 2,782,046 | +0.03(+0.24%) |