Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.35 | 11.41 | 11.22 | 11.25 | 7,817,307 | -0.13(-1.15%) |
May 29, 2014 | 11.42 | 11.48 | 11.31 | 11.38 | 5,482,224 | +0.03(+0.23%) |
May 28, 2014 | 11.30 | 11.42 | 11.29 | 11.36 | 6,740,670 | +0.05(+0.46%) |
May 27, 2014 | 11.29 | 11.38 | 11.27 | 11.30 | 7,454,312 | +0.07(+0.62%) |
May 23, 2014 | 11.02 | 11.23 | 11.23 | 11.23 | 10,519,764 | +0.15(+1.34%) |
May 22, 2014 | 10.95 | 11.10 | 10.92 | 11.08 | 3,002,498 | +0.12(+1.12%) |
May 21, 2014 | 10.94 | 11.02 | 10.88 | 10.96 | 6,377,402 | +0.07(+0.64%) |
May 20, 2014 | 10.88 | 10.95 | 10.80 | 10.89 | 6,747,861 | -0.05(-0.48%) |
May 19, 2014 | 10.88 | 10.97 | 10.79 | 10.94 | 11,307,756 | -0.03(-0.32%) |
May 16, 2014 | 10.88 | 11.14 | 10.86 | 10.98 | 9,542,156 | +0.12(+1.13%) |
May 15, 2014 | 11.02 | 11.03 | 10.76 | 10.86 | 11,401,061 | -0.10(-0.88%) |
May 14, 2014 | 11.16 | 11.17 | 10.94 | 10.95 | 15,231,404 | -0.24(-2.19%) |
May 13, 2014 | 10.93 | 11.24 | 10.87 | 11.20 | 16,654,405 | +0.10(+0.87%) |
May 12, 2014 | 11.03 | 11.15 | 11.00 | 11.10 | 10,493,578 | +0.16(+1.44%) |
May 09, 2014 | 11.28 | 11.30 | 10.91 | 10.94 | 25,557,900 | -0.38(-3.32%) |
May 08, 2014 | 11.25 | 11.43 | 11.25 | 11.32 | 9,301,736 | +0.03(+0.23%) |
May 07, 2014 | 11.19 | 11.33 | 11.15 | 11.29 | 9,954,774 | +0.10(+0.86%) |
May 06, 2014 | 11.23 | 11.30 | 11.14 | 11.20 | 12,463,787 | -0.06(-0.54%) |
May 05, 2014 | 11.27 | 11.28 | 11.10 | 11.26 | 10,310,071 | -0.02(-0.16%) |
May 02, 2014 | 11.20 | 11.37 | 11.18 | 11.28 | 7,615,533 | +0.10(+0.86%) |
May 01, 2014 | 11.05 | 11.29 | 11.00 | 11.18 | 6,641,826 | +0.13(+1.19%) |
Apr 30, 2014 | 10.99 | 11.26 | 10.91 | 11.05 | 21,971,478 | +0.13(+1.20%) |
Apr 29, 2014 | 10.70 | 10.98 | 10.70 | 10.92 | 13,124,759 | +0.28(+2.63%) |
Apr 28, 2014 | 10.87 | 10.87 | 10.55 | 10.64 | 8,418,867 | -0.19(-1.78%) |
Apr 25, 2014 | 10.80 | 10.87 | 10.66 | 10.83 | 8,248,967 | +0.01(+0.08%) |
Apr 24, 2014 | 10.88 | 10.94 | 10.76 | 10.82 | 11,039,676 | -0.10(-0.88%) |
Apr 23, 2014 | 10.87 | 10.94 | 10.70 | 10.92 | 9,491,286 | +0.08(+0.73%) |
Apr 22, 2014 | 11.21 | 11.21 | 10.81 | 10.84 | 18,516,366 | -0.09(-0.80%) |
Apr 21, 2014 | 10.91 | 10.98 | 10.79 | 10.93 | 23,869,544 | +0.13(+1.25%) |
Apr 17, 2014 | 10.83 | 10.79 | 10.79 | 10.79 | 16,604,869 | -0.15(-1.38%) |
Apr 16, 2014 | 10.74 | 10.97 | 10.63 | 10.94 | 27,361,018 | +0.31(+2.92%) |
Apr 15, 2014 | 10.79 | 10.89 | 10.59 | 10.63 | 16,414,432 | -0.14(-1.33%) |
Apr 14, 2014 | 10.87 | 10.95 | 10.69 | 10.78 | 8,235,638 | -0.01(-0.08%) |
Apr 11, 2014 | 10.80 | 10.90 | 10.71 | 10.78 | 12,446,480 | -0.10(-0.93%) |
Apr 10, 2014 | 11.12 | 11.23 | 10.82 | 10.89 | 12,813,775 | -0.24(-2.19%) |
Apr 09, 2014 | 11.15 | 11.22 | 10.98 | 11.13 | 10,017,208 | +0.03(+0.23%) |
Apr 08, 2014 | 11.13 | 11.23 | 10.95 | 11.10 | 21,188,014 | +0.00(+0.00%) |
Apr 07, 2014 | 11.36 | 11.41 | 10.95 | 11.10 | 17,663,224 | -0.31(-2.72%) |
Apr 04, 2014 | 10.96 | 12.07 | 10.92 | 11.41 | 47,888,628 | +0.55(+5.03%) |
Apr 03, 2014 | 10.96 | 11.20 | 10.83 | 10.87 | 16,025,404 | -0.09(-0.84%) |
Apr 02, 2014 | 10.67 | 10.97 | 10.63 | 10.96 | 28,986,986 | +0.29(+2.76%) |
Apr 01, 2014 | 10.62 | 10.68 | 10.56 | 10.67 | 16,633,186 | +0.05(+0.47%) |
Mar 31, 2014 | 10.68 | 10.70 | 10.54 | 10.62 | 16,405,919 | +0.06(+0.56%) |
Mar 28, 2014 | 10.77 | 10.86 | 10.54 | 10.56 | 16,612,202 | -0.14(-1.34%) |
Mar 27, 2014 | 10.84 | 10.93 | 10.62 | 10.70 | 16,967,418 | -0.03(-0.31%) |
Mar 26, 2014 | 10.99 | 11.10 | 10.73 | 10.73 | 35,885,992 | -0.16(-1.47%) |
Mar 25, 2014 | 10.89 | 11.02 | 10.88 | 10.89 | 15,179,004 | +0.09(+0.86%) |
Mar 24, 2014 | 10.89 | 10.94 | 10.74 | 10.80 | 11,526,434 | -0.05(-0.46%) |
Mar 21, 2014 | 10.59 | 10.94 | 10.57 | 10.85 | 21,354,754 | +0.38(+3.61%) |
Mar 20, 2014 | 10.46 | 10.66 | 10.32 | 10.47 | 10,970,467 | +0.08(+0.81%) |
Mar 19, 2014 | 10.47 | 10.68 | 10.35 | 10.39 | 14,317,359 | -0.03(-0.24%) |
Mar 18, 2014 | 10.20 | 10.52 | 10.17 | 10.41 | 12,979,946 | +0.20(+1.97%) |
Mar 17, 2014 | 10.31 | 10.37 | 10.15 | 10.21 | 8,844,752 | +0.08(+0.75%) |
Mar 14, 2014 | 10.34 | 10.41 | 10.05 | 10.14 | 42,762,840 | -0.21(-2.03%) |
Mar 13, 2014 | 10.54 | 10.61 | 10.34 | 10.35 | 14,818,927 | -0.18(-1.68%) |
Mar 12, 2014 | 10.52 | 10.64 | 10.43 | 10.52 | 18,986,580 | -0.07(-0.64%) |
Mar 11, 2014 | 10.71 | 10.71 | 10.50 | 10.59 | 18,496,850 | -0.08(-0.71%) |
Mar 10, 2014 | 10.83 | 10.93 | 10.61 | 10.67 | 15,848,450 | -0.24(-2.23%) |
Mar 07, 2014 | 10.95 | 11.02 | 10.75 | 10.91 | 10,775,774 | -0.01(-0.08%) |
Mar 06, 2014 | 10.94 | 11.05 | 10.90 | 10.92 | 13,118,773 | +0.05(+0.46%) |
Mar 05, 2014 | 10.86 | 10.93 | 10.71 | 10.87 | 11,799,348 | -0.03(-0.23%) |
Mar 04, 2014 | 10.82 | 10.93 | 10.75 | 10.89 | 11,813,491 | +0.24(+2.29%) |