Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.29 | 12.31 | 12.09 | 12.20 | 1,811,996 | -0.05(-0.43%) |
May 29, 2014 | 12.27 | 12.27 | 12.14 | 12.25 | 1,961,480 | +0.07(+0.59%) |
May 28, 2014 | 12.28 | 12.28 | 12.12 | 12.18 | 2,124,141 | -0.02(-0.15%) |
May 27, 2014 | 12.30 | 12.30 | 12.04 | 12.20 | 2,184,699 | +0.02(+0.17%) |
May 23, 2014 | 12.24 | 12.18 | 12.18 | 12.18 | 2,109,394 | -0.04(-0.29%) |
May 22, 2014 | 12.29 | 12.29 | 12.13 | 12.21 | 969,688 | -0.01(-0.11%) |
May 21, 2014 | 12.22 | 12.34 | 12.14 | 12.23 | 3,043,037 | +0.11(+0.93%) |
May 20, 2014 | 12.06 | 12.23 | 12.06 | 12.12 | 5,847,490 | +0.05(+0.44%) |
May 19, 2014 | 12.02 | 12.19 | 11.99 | 12.06 | 5,644,224 | +0.01(+0.04%) |
May 16, 2014 | 12.20 | 12.24 | 11.90 | 12.06 | 3,102,507 | -0.10(-0.81%) |
May 15, 2014 | 11.91 | 12.41 | 11.79 | 12.16 | 6,414,053 | +0.04(+0.30%) |
May 14, 2014 | 12.11 | 12.26 | 11.94 | 12.12 | 5,280,891 | -0.07(-0.55%) |
May 13, 2014 | 12.16 | 12.24 | 11.97 | 12.19 | 3,348,015 | -0.01(-0.06%) |
May 12, 2014 | 11.57 | 12.34 | 11.46 | 12.19 | 5,617,960 | +0.74(+6.43%) |
May 09, 2014 | 11.49 | 11.58 | 11.08 | 11.46 | 3,814,912 | -0.08(-0.71%) |
May 08, 2014 | 11.46 | 11.76 | 11.43 | 11.54 | 2,708,502 | +0.10(+0.83%) |
May 07, 2014 | 11.87 | 11.99 | 11.37 | 11.44 | 2,580,033 | -0.39(-3.33%) |
May 06, 2014 | 11.96 | 12.03 | 11.80 | 11.84 | 1,439,973 | -0.13(-1.10%) |
May 05, 2014 | 11.80 | 12.01 | 11.78 | 11.97 | 1,216,409 | +0.05(+0.43%) |
May 02, 2014 | 11.86 | 12.13 | 11.83 | 11.92 | 3,110,748 | -0.03(-0.23%) |
May 01, 2014 | 11.69 | 12.12 | 11.61 | 11.94 | 2,080,588 | +0.33(+2.82%) |
Apr 30, 2014 | 11.81 | 11.82 | 11.52 | 11.62 | 2,530,006 | -0.23(-1.97%) |
Apr 29, 2014 | 11.60 | 11.86 | 11.49 | 11.85 | 4,046,012 | +0.25(+2.18%) |
Apr 28, 2014 | 12.07 | 12.25 | 11.43 | 11.60 | 7,649,670 | -0.54(-4.41%) |
Apr 25, 2014 | 12.40 | 12.65 | 12.01 | 12.13 | 5,321,464 | -0.39(-3.09%) |
Apr 24, 2014 | 12.67 | 12.67 | 12.40 | 12.52 | 3,653,279 | -0.05(-0.42%) |
Apr 23, 2014 | 12.67 | 12.67 | 12.40 | 12.57 | 3,197,208 | -0.08(-0.59%) |
Apr 22, 2014 | 12.76 | 12.76 | 12.56 | 12.65 | 5,006,417 | +0.02(+0.14%) |
Apr 21, 2014 | 12.25 | 12.81 | 12.16 | 12.63 | 4,568,938 | +0.49(+4.00%) |
Apr 17, 2014 | 11.94 | 12.15 | 12.15 | 12.15 | 2,529,168 | +0.24(+2.04%) |
Apr 16, 2014 | 11.94 | 12.03 | 11.73 | 11.90 | 1,855,407 | +0.04(+0.34%) |
Apr 15, 2014 | 11.74 | 11.91 | 11.70 | 11.86 | 4,564,542 | +0.06(+0.55%) |
Apr 14, 2014 | 11.65 | 11.91 | 11.58 | 11.80 | 3,452,751 | +0.16(+1.36%) |
Apr 11, 2014 | 11.60 | 11.94 | 11.58 | 11.64 | 5,548,737 | -0.01(-0.09%) |
Apr 10, 2014 | 11.64 | 11.77 | 11.52 | 11.65 | 4,614,017 | +0.06(+0.54%) |
Apr 09, 2014 | 11.57 | 11.69 | 11.45 | 11.59 | 4,136,852 | +0.12(+1.06%) |
Apr 08, 2014 | 11.10 | 11.48 | 11.04 | 11.46 | 3,337,494 | +0.43(+3.86%) |
Apr 07, 2014 | 10.92 | 11.11 | 10.79 | 11.04 | 4,191,432 | +0.04(+0.39%) |
Apr 04, 2014 | 11.26 | 11.26 | 10.88 | 11.00 | 3,860,730 | -0.18(-1.65%) |
Apr 03, 2014 | 11.35 | 11.49 | 11.01 | 11.18 | 5,735,896 | -0.12(-1.06%) |
Apr 02, 2014 | 11.94 | 12.20 | 11.26 | 11.30 | 5,732,854 | -0.61(-5.14%) |
Apr 01, 2014 | 11.56 | 11.95 | 11.56 | 11.91 | 3,357,680 | +0.43(+3.74%) |
Mar 31, 2014 | 11.75 | 11.94 | 11.46 | 11.48 | 3,997,404 | -0.14(-1.22%) |
Mar 28, 2014 | 11.16 | 11.63 | 11.09 | 11.62 | 6,935,038 | +0.53(+4.82%) |
Mar 27, 2014 | 11.30 | 11.46 | 10.83 | 11.09 | 9,104,385 | -0.22(-1.98%) |
Mar 26, 2014 | 11.12 | 11.34 | 11.03 | 11.31 | 6,642,815 | +0.27(+2.41%) |
Mar 25, 2014 | 11.21 | 11.26 | 10.97 | 11.05 | 4,458,874 | -0.02(-0.21%) |
Mar 24, 2014 | 11.12 | 11.15 | 10.88 | 11.07 | 7,464,499 | +0.07(+0.64%) |
Mar 21, 2014 | 11.05 | 11.11 | 10.76 | 11.00 | 4,469,582 | +0.19(+1.78%) |
Mar 20, 2014 | 10.88 | 10.97 | 10.73 | 10.81 | 4,930,043 | -0.11(-0.97%) |
Mar 19, 2014 | 11.15 | 11.20 | 10.83 | 10.91 | 6,337,679 | -0.33(-2.97%) |
Mar 18, 2014 | 11.07 | 11.31 | 10.99 | 11.25 | 3,879,597 | +0.20(+1.85%) |
Mar 17, 2014 | 11.28 | 11.30 | 10.90 | 11.04 | 6,342,738 | -0.06(-0.57%) |
Mar 14, 2014 | 11.20 | 11.27 | 11.06 | 11.11 | 3,958,737 | -0.17(-1.54%) |
Mar 13, 2014 | 11.57 | 11.65 | 11.18 | 11.28 | 5,329,324 | -0.25(-2.19%) |
Mar 12, 2014 | 11.53 | 11.62 | 11.29 | 11.53 | 3,170,311 | -0.12(-1.04%) |
Mar 11, 2014 | 12.05 | 12.08 | 11.65 | 11.65 | 3,370,704 | -0.29(-2.41%) |
Mar 10, 2014 | 12.11 | 12.11 | 11.79 | 11.94 | 4,067,998 | -0.27(-2.22%) |
Mar 07, 2014 | 12.48 | 12.55 | 12.19 | 12.21 | 6,023,740 | -0.16(-1.32%) |
Mar 06, 2014 | 12.12 | 12.55 | 12.03 | 12.38 | 5,162,569 | +0.37(+3.05%) |
Mar 05, 2014 | 11.74 | 12.06 | 11.70 | 12.01 | 2,986,294 | +0.27(+2.30%) |
Mar 04, 2014 | 11.77 | 11.84 | 11.60 | 11.74 | 5,173,318 | +0.17(+1.47%) |