Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.25 | 11.31 | 11.12 | 11.15 | 7,885,539 | -0.13(-1.15%) |
May 29, 2014 | 11.32 | 11.38 | 11.21 | 11.28 | 5,530,075 | +0.03(+0.23%) |
May 28, 2014 | 11.21 | 11.32 | 11.20 | 11.26 | 6,799,505 | +0.05(+0.46%) |
May 27, 2014 | 11.20 | 11.28 | 11.17 | 11.21 | 7,519,376 | +0.07(+0.62%) |
May 23, 2014 | 10.93 | 11.14 | 11.14 | 11.14 | 10,611,584 | +0.15(+1.34%) |
May 22, 2014 | 10.86 | 11.01 | 10.82 | 10.99 | 3,028,705 | +0.12(+1.12%) |
May 21, 2014 | 10.84 | 10.93 | 10.79 | 10.87 | 6,433,066 | +0.07(+0.64%) |
May 20, 2014 | 10.79 | 10.86 | 10.71 | 10.80 | 6,806,759 | -0.05(-0.48%) |
May 19, 2014 | 10.79 | 10.87 | 10.69 | 10.85 | 11,406,454 | -0.03(-0.32%) |
May 16, 2014 | 10.79 | 11.04 | 10.76 | 10.88 | 9,625,444 | +0.12(+1.13%) |
May 15, 2014 | 10.93 | 10.94 | 10.67 | 10.76 | 11,500,574 | -0.10(-0.88%) |
May 14, 2014 | 11.07 | 11.08 | 10.85 | 10.86 | 15,364,349 | -0.24(-2.19%) |
May 13, 2014 | 10.83 | 11.14 | 10.77 | 11.10 | 16,799,772 | +0.10(+0.87%) |
May 12, 2014 | 10.94 | 11.06 | 10.90 | 11.01 | 10,585,170 | +0.16(+1.44%) |
May 09, 2014 | 11.18 | 11.21 | 10.82 | 10.85 | 25,780,978 | -0.37(-3.32%) |
May 08, 2014 | 11.15 | 11.33 | 11.15 | 11.22 | 9,382,926 | +0.03(+0.23%) |
May 07, 2014 | 11.09 | 11.23 | 11.05 | 11.20 | 10,041,663 | +0.10(+0.86%) |
May 06, 2014 | 11.14 | 11.21 | 11.05 | 11.10 | 12,572,576 | -0.06(-0.54%) |
May 05, 2014 | 11.17 | 11.18 | 11.01 | 11.16 | 10,400,061 | -0.02(-0.15%) |
May 02, 2014 | 11.10 | 11.27 | 11.08 | 11.18 | 7,682,005 | +0.10(+0.86%) |
May 01, 2014 | 10.95 | 11.19 | 10.90 | 11.08 | 6,699,798 | +0.13(+1.19%) |
Apr 30, 2014 | 10.89 | 11.16 | 10.82 | 10.95 | 22,163,254 | +0.13(+1.20%) |
Apr 29, 2014 | 10.61 | 10.88 | 10.61 | 10.82 | 13,239,317 | +0.28(+2.63%) |
Apr 28, 2014 | 10.78 | 10.78 | 10.46 | 10.55 | 8,492,350 | -0.19(-1.78%) |
Apr 25, 2014 | 10.70 | 10.77 | 10.57 | 10.74 | 8,320,967 | +0.01(+0.08%) |
Apr 24, 2014 | 10.79 | 10.85 | 10.67 | 10.73 | 11,136,034 | -0.10(-0.88%) |
Apr 23, 2014 | 10.78 | 10.84 | 10.61 | 10.82 | 9,574,130 | +0.08(+0.73%) |
Apr 22, 2014 | 11.11 | 11.11 | 10.72 | 10.75 | 18,677,984 | -0.09(-0.80%) |
Apr 21, 2014 | 10.82 | 10.88 | 10.70 | 10.83 | 24,077,886 | +0.13(+1.25%) |
Apr 17, 2014 | 10.74 | 10.70 | 10.70 | 10.70 | 16,749,803 | -0.15(-1.38%) |
Apr 16, 2014 | 10.65 | 10.87 | 10.54 | 10.85 | 27,599,836 | +0.31(+2.92%) |
Apr 15, 2014 | 10.70 | 10.80 | 10.50 | 10.54 | 16,557,704 | -0.14(-1.33%) |
Apr 14, 2014 | 10.77 | 10.86 | 10.60 | 10.68 | 8,307,522 | -0.01(-0.08%) |
Apr 11, 2014 | 10.71 | 10.81 | 10.62 | 10.69 | 12,555,118 | -0.10(-0.93%) |
Apr 10, 2014 | 11.02 | 11.13 | 10.73 | 10.79 | 12,925,618 | -0.24(-2.19%) |
Apr 09, 2014 | 11.05 | 11.12 | 10.88 | 11.03 | 10,104,642 | +0.03(+0.23%) |
Apr 08, 2014 | 11.03 | 11.13 | 10.86 | 11.01 | 21,372,952 | +0.00(+0.00%) |
Apr 07, 2014 | 11.26 | 11.31 | 10.86 | 11.01 | 17,817,394 | -0.31(-2.72%) |
Apr 04, 2014 | 10.87 | 11.97 | 10.83 | 11.32 | 48,306,616 | +0.54(+5.03%) |
Apr 03, 2014 | 10.87 | 11.11 | 10.74 | 10.77 | 16,165,279 | -0.09(-0.84%) |
Apr 02, 2014 | 10.57 | 10.87 | 10.54 | 10.87 | 29,239,996 | +0.29(+2.76%) |
Apr 01, 2014 | 10.52 | 10.59 | 10.47 | 10.57 | 16,778,366 | +0.05(+0.48%) |
Mar 31, 2014 | 10.58 | 10.61 | 10.45 | 10.52 | 16,549,116 | +0.06(+0.56%) |
Mar 28, 2014 | 10.67 | 10.77 | 10.45 | 10.47 | 16,757,200 | -0.14(-1.33%) |
Mar 27, 2014 | 10.75 | 10.83 | 10.53 | 10.61 | 17,115,516 | -0.03(-0.31%) |
Mar 26, 2014 | 10.90 | 11.01 | 10.64 | 10.64 | 36,199,216 | -0.16(-1.47%) |
Mar 25, 2014 | 10.79 | 10.93 | 10.78 | 10.80 | 15,311,492 | +0.09(+0.86%) |
Mar 24, 2014 | 10.79 | 10.85 | 10.65 | 10.71 | 11,627,041 | -0.05(-0.46%) |
Mar 21, 2014 | 10.50 | 10.84 | 10.48 | 10.76 | 21,541,146 | +0.37(+3.61%) |
Mar 20, 2014 | 10.37 | 10.57 | 10.23 | 10.38 | 11,066,221 | +0.08(+0.81%) |
Mar 19, 2014 | 10.38 | 10.58 | 10.26 | 10.30 | 14,442,327 | -0.03(-0.24%) |
Mar 18, 2014 | 10.12 | 10.42 | 10.08 | 10.32 | 13,093,240 | +0.20(+1.98%) |
Mar 17, 2014 | 10.22 | 10.28 | 10.06 | 10.12 | 8,921,953 | +0.07(+0.75%) |
Mar 14, 2014 | 10.25 | 10.32 | 9.967 | 10.05 | 43,136,088 | -0.21(-2.03%) |
Mar 13, 2014 | 10.45 | 10.52 | 10.25 | 10.26 | 14,948,272 | -0.18(-1.68%) |
Mar 12, 2014 | 10.43 | 10.55 | 10.34 | 10.43 | 19,152,302 | -0.07(-0.63%) |
Mar 11, 2014 | 10.62 | 10.62 | 10.41 | 10.50 | 18,658,296 | -0.08(-0.71%) |
Mar 10, 2014 | 10.74 | 10.83 | 10.52 | 10.57 | 15,986,782 | -0.24(-2.23%) |
Mar 07, 2014 | 10.86 | 10.92 | 10.66 | 10.82 | 10,869,829 | -0.01(-0.08%) |
Mar 06, 2014 | 10.84 | 10.96 | 10.81 | 10.82 | 13,233,279 | +0.05(+0.46%) |
Mar 05, 2014 | 10.77 | 10.83 | 10.62 | 10.77 | 11,902,337 | -0.03(-0.23%) |
Mar 04, 2014 | 10.72 | 10.83 | 10.66 | 10.80 | 11,916,604 | +0.24(+2.29%) |