Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.99 | 13.08 | 12.79 | 12.83 | 12,814,622 | -0.16(-1.23%) |
May 29, 2014 | 13.15 | 13.17 | 12.95 | 12.99 | 13,994,647 | -0.16(-1.22%) |
May 28, 2014 | 13.00 | 13.19 | 12.95 | 13.15 | 11,578,487 | +0.20(+1.54%) |
May 27, 2014 | 12.90 | 13.02 | 12.83 | 12.95 | 8,627,895 | +0.12(+0.94%) |
May 23, 2014 | 12.71 | 12.83 | 12.83 | 12.83 | 8,081,600 | +0.06(+0.47%) |
May 22, 2014 | 12.78 | 12.83 | 12.63 | 12.77 | 7,838,501 | -0.03(-0.23%) |
May 21, 2014 | 12.67 | 12.91 | 12.62 | 12.80 | 6,774,229 | +0.18(+1.43%) |
May 20, 2014 | 12.81 | 12.82 | 12.47 | 12.62 | 11,616,662 | -0.21(-1.64%) |
May 19, 2014 | 12.77 | 12.85 | 12.65 | 12.83 | 9,439,239 | +0.03(+0.23%) |
May 16, 2014 | 12.67 | 12.88 | 12.59 | 12.80 | 10,994,048 | +0.11(+0.87%) |
May 15, 2014 | 12.78 | 12.78 | 12.56 | 12.69 | 12,954,774 | -0.10(-0.78%) |
May 14, 2014 | 12.82 | 12.90 | 12.74 | 12.79 | 12,604,188 | -0.01(-0.08%) |
May 13, 2014 | 12.94 | 13.02 | 12.78 | 12.80 | 8,806,647 | -0.13(-1.01%) |
May 12, 2014 | 12.80 | 12.94 | 12.72 | 12.93 | 9,415,823 | +0.20(+1.57%) |
May 09, 2014 | 12.73 | 12.79 | 12.47 | 12.73 | 12,957,848 | -0.07(-0.55%) |
May 08, 2014 | 12.76 | 12.98 | 12.70 | 12.80 | 7,196,389 | +0.03(+0.23%) |
May 07, 2014 | 12.98 | 13.01 | 12.63 | 12.77 | 9,748,590 | -0.18(-1.39%) |
May 06, 2014 | 13.04 | 13.08 | 12.85 | 12.95 | 11,467,348 | -0.12(-0.92%) |
May 05, 2014 | 12.75 | 13.15 | 12.72 | 13.07 | 14,657,185 | +0.26(+2.03%) |
May 02, 2014 | 12.61 | 12.82 | 12.57 | 12.81 | 17,337,614 | +0.21(+1.67%) |
May 01, 2014 | 12.64 | 12.74 | 12.50 | 12.60 | 14,400,526 | -0.01(-0.08%) |
Apr 30, 2014 | 12.74 | 12.74 | 12.37 | 12.61 | 27,599,008 | -0.12(-0.94%) |
Apr 29, 2014 | 12.79 | 13.32 | 12.64 | 12.73 | 35,507,632 | -0.85(-6.26%) |
Apr 28, 2014 | 13.49 | 13.65 | 13.23 | 13.58 | 14,540,347 | +0.20(+1.49%) |
Apr 25, 2014 | 13.72 | 13.72 | 13.33 | 13.38 | 10,712,204 | -0.37(-2.69%) |
Apr 24, 2014 | 13.76 | 13.81 | 13.56 | 13.75 | 8,433,479 | +0.06(+0.44%) |
Apr 23, 2014 | 13.80 | 13.82 | 13.62 | 13.69 | 9,002,592 | -0.06(-0.44%) |
Apr 22, 2014 | 13.75 | 13.80 | 13.63 | 13.75 | 8,924,575 | +0.03(+0.22%) |
Apr 21, 2014 | 13.62 | 13.72 | 13.50 | 13.72 | 9,735,404 | +0.07(+0.51%) |
Apr 17, 2014 | 13.48 | 13.65 | 13.65 | 13.65 | 8,675,900 | +0.15(+1.11%) |
Apr 16, 2014 | 13.57 | 13.64 | 13.37 | 13.50 | 9,740,400 | +0.15(+1.12%) |
Apr 15, 2014 | 13.22 | 13.43 | 12.97 | 13.35 | 13,629,760 | +0.04(+0.30%) |
Apr 14, 2014 | 13.00 | 13.32 | 12.98 | 13.31 | 16,741,197 | +0.62(+4.89%) |
Apr 11, 2014 | 12.81 | 12.84 | 12.48 | 12.69 | 25,143,148 | -0.24(-1.86%) |
Apr 10, 2014 | 13.53 | 13.59 | 12.88 | 12.93 | 11,188,817 | -0.61(-4.51%) |
Apr 09, 2014 | 12.98 | 13.59 | 12.88 | 13.54 | 15,143,201 | +0.63(+4.88%) |
Apr 08, 2014 | 13.18 | 13.20 | 12.85 | 12.91 | 10,181,463 | -0.31(-2.34%) |
Apr 07, 2014 | 13.46 | 13.54 | 13.16 | 13.22 | 8,820,457 | -0.28(-2.07%) |
Apr 04, 2014 | 13.79 | 13.90 | 13.47 | 13.50 | 12,360,984 | -0.27(-1.96%) |
Apr 03, 2014 | 13.71 | 13.80 | 13.63 | 13.77 | 9,393,478 | +0.08(+0.58%) |
Apr 02, 2014 | 13.65 | 13.73 | 13.52 | 13.69 | 6,616,478 | +0.07(+0.51%) |
Apr 01, 2014 | 13.55 | 13.65 | 13.49 | 13.62 | 6,763,244 | +0.10(+0.74%) |
Mar 31, 2014 | 13.30 | 13.57 | 13.27 | 13.52 | 8,554,118 | +0.32(+2.42%) |
Mar 28, 2014 | 13.20 | 13.44 | 13.16 | 13.20 | 6,161,622 | -0.01(-0.08%) |
Mar 27, 2014 | 13.21 | 13.26 | 12.94 | 13.21 | 11,103,882 | -0.02(-0.15%) |
Mar 26, 2014 | 13.31 | 13.46 | 13.21 | 13.23 | 10,480,396 | -0.03(-0.23%) |
Mar 25, 2014 | 12.92 | 13.42 | 12.92 | 13.26 | 13,757,230 | +0.42(+3.27%) |
Mar 24, 2014 | 13.05 | 13.14 | 12.69 | 12.84 | 11,359,238 | +0.02(+0.16%) |
Mar 21, 2014 | 13.37 | 13.39 | 12.82 | 12.82 | 15,490,846 | -0.28(-2.14%) |
Mar 20, 2014 | 13.10 | 13.18 | 13.04 | 13.10 | 7,486,864 | -0.05(-0.38%) |
Mar 19, 2014 | 13.23 | 13.38 | 13.04 | 13.15 | 8,716,518 | -0.06(-0.45%) |
Mar 18, 2014 | 13.00 | 13.27 | 12.96 | 13.21 | 6,485,508 | +0.23(+1.77%) |
Mar 17, 2014 | 13.06 | 13.16 | 12.94 | 12.98 | 9,973,769 | -0.03(-0.23%) |
Mar 14, 2014 | 12.75 | 13.21 | 12.68 | 13.01 | 19,886,332 | +0.27(+2.12%) |
Mar 13, 2014 | 12.93 | 12.98 | 12.61 | 12.74 | 23,579,616 | -0.14(-1.09%) |
Mar 12, 2014 | 13.11 | 13.16 | 12.82 | 12.88 | 20,048,636 | -0.30(-2.28%) |
Mar 11, 2014 | 13.48 | 13.48 | 13.14 | 13.18 | 10,491,099 | -0.28(-2.08%) |
Mar 10, 2014 | 13.73 | 13.84 | 13.43 | 13.46 | 8,144,866 | -0.24(-1.75%) |
Mar 07, 2014 | 13.61 | 13.74 | 13.36 | 13.70 | 16,277,896 | +0.15(+1.11%) |
Mar 06, 2014 | 13.45 | 13.59 | 13.43 | 13.55 | 9,379,713 | +0.17(+1.27%) |
Mar 05, 2014 | 13.25 | 13.48 | 13.22 | 13.38 | 9,844,651 | +0.15(+1.13%) |
Mar 04, 2014 | 13.12 | 13.26 | 13.11 | 13.23 | 13,015,236 | +0.23(+1.77%) |