Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.61 | 12.69 | 12.60 | 12.69 | 1,427,981 | +0.08(+0.63%) |
May 29, 2014 | 12.59 | 12.66 | 12.54 | 12.61 | 2,150,542 | +0.07(+0.53%) |
May 28, 2014 | 12.44 | 12.59 | 12.41 | 12.55 | 2,037,356 | +0.11(+0.91%) |
May 27, 2014 | 12.44 | 12.49 | 12.35 | 12.43 | 2,378,991 | +0.03(+0.21%) |
May 23, 2014 | 12.46 | 12.41 | 12.41 | 12.41 | 2,887,518 | -0.01(-0.11%) |
May 22, 2014 | 12.45 | 12.58 | 12.38 | 12.42 | 3,538,797 | -0.01(-0.11%) |
May 21, 2014 | 12.48 | 12.50 | 12.31 | 12.43 | 3,396,718 | +0.06(+0.48%) |
May 20, 2014 | 12.41 | 12.53 | 12.28 | 12.37 | 3,134,247 | -0.06(-0.48%) |
May 19, 2014 | 12.43 | 12.45 | 12.31 | 12.43 | 2,891,479 | -0.04(-0.32%) |
May 16, 2014 | 12.50 | 12.53 | 12.40 | 12.47 | 2,927,002 | -0.07(-0.53%) |
May 15, 2014 | 12.55 | 12.60 | 12.46 | 12.54 | 2,677,829 | -0.01(-0.11%) |
May 14, 2014 | 12.61 | 12.72 | 12.51 | 12.55 | 2,275,330 | -0.09(-0.74%) |
May 13, 2014 | 12.63 | 12.72 | 12.62 | 12.65 | 2,961,285 | +0.02(+0.16%) |
May 12, 2014 | 12.67 | 12.73 | 12.61 | 12.63 | 2,735,223 | +0.00(+0.00%) |
May 09, 2014 | 12.65 | 12.74 | 12.48 | 12.63 | 3,780,294 | +0.09(+0.74%) |
May 08, 2014 | 12.49 | 12.73 | 12.47 | 12.53 | 4,072,480 | +0.03(+0.21%) |
May 07, 2014 | 12.44 | 12.62 | 12.35 | 12.51 | 8,414,853 | +0.08(+0.64%) |
May 06, 2014 | 12.38 | 12.46 | 12.31 | 12.43 | 3,150,074 | +0.01(+0.11%) |
May 05, 2014 | 12.51 | 12.51 | 12.23 | 12.41 | 3,796,556 | +0.13(+1.08%) |
May 02, 2014 | 12.28 | 12.36 | 12.20 | 12.28 | 2,543,202 | +0.03(+0.22%) |
May 01, 2014 | 12.27 | 12.35 | 12.11 | 12.25 | 2,769,931 | -0.01(-0.11%) |
Apr 30, 2014 | 12.27 | 12.36 | 12.20 | 12.27 | 2,600,031 | -0.01(-0.05%) |
Apr 29, 2014 | 12.31 | 12.39 | 12.21 | 12.27 | 2,832,333 | -0.02(-0.16%) |
Apr 28, 2014 | 12.31 | 12.37 | 12.23 | 12.29 | 2,891,481 | -0.03(-0.22%) |
Apr 25, 2014 | 12.25 | 12.37 | 12.13 | 12.32 | 4,143,821 | +0.04(+0.32%) |
Apr 24, 2014 | 12.24 | 12.37 | 12.21 | 12.28 | 4,103,310 | +0.08(+0.65%) |
Apr 23, 2014 | 12.33 | 12.40 | 12.09 | 12.20 | 6,437,680 | +0.24(+2.00%) |
Apr 22, 2014 | 11.86 | 11.97 | 11.80 | 11.96 | 3,561,337 | +0.14(+1.18%) |
Apr 21, 2014 | 11.73 | 11.83 | 11.64 | 11.82 | 2,706,254 | +0.07(+0.56%) |
Apr 17, 2014 | 11.89 | 11.75 | 11.75 | 11.75 | 3,381,605 | -0.04(-0.34%) |
Apr 16, 2014 | 11.70 | 11.81 | 11.59 | 11.79 | 2,865,248 | +0.15(+1.26%) |
Apr 15, 2014 | 11.76 | 11.77 | 11.54 | 11.65 | 3,126,048 | -0.12(-1.02%) |
Apr 14, 2014 | 11.68 | 11.77 | 11.62 | 11.77 | 3,061,047 | +0.11(+0.97%) |
Apr 11, 2014 | 11.72 | 11.80 | 11.64 | 11.65 | 3,933,499 | -0.11(-0.96%) |
Apr 10, 2014 | 11.83 | 11.87 | 11.68 | 11.77 | 2,524,543 | -0.07(-0.62%) |
Apr 09, 2014 | 11.95 | 11.97 | 11.78 | 11.84 | 2,159,441 | -0.06(-0.50%) |
Apr 08, 2014 | 11.84 | 11.93 | 11.80 | 11.90 | 2,398,941 | +0.06(+0.51%) |
Apr 07, 2014 | 11.90 | 11.95 | 11.77 | 11.84 | 4,249,196 | -0.07(-0.61%) |
Apr 04, 2014 | 11.93 | 12.04 | 11.83 | 11.91 | 3,514,534 | +0.04(+0.34%) |
Apr 03, 2014 | 12.00 | 12.00 | 11.78 | 11.87 | 4,650,689 | -0.10(-0.83%) |
Apr 02, 2014 | 12.02 | 12.02 | 11.81 | 11.97 | 3,002,645 | -0.03(-0.28%) |
Apr 01, 2014 | 11.99 | 12.04 | 11.77 | 12.01 | 3,495,745 | +0.01(+0.05%) |
Mar 31, 2014 | 12.09 | 12.13 | 11.74 | 12.00 | 5,251,128 | +0.46(+3.98%) |
Mar 28, 2014 | 11.59 | 11.64 | 11.45 | 11.54 | 2,213,493 | -0.01(-0.06%) |
Mar 27, 2014 | 11.54 | 11.62 | 11.41 | 11.55 | 2,830,500 | +0.01(+0.11%) |
Mar 26, 2014 | 11.89 | 11.93 | 11.48 | 11.54 | 4,055,344 | +0.08(+0.70%) |
Mar 25, 2014 | 10.97 | 11.48 | 10.93 | 11.46 | 4,647,849 | +0.50(+4.55%) |
Mar 24, 2014 | 11.22 | 11.26 | 10.92 | 10.96 | 3,493,286 | -0.31(-2.72%) |
Mar 21, 2014 | 11.08 | 11.30 | 10.99 | 11.26 | 3,334,969 | +0.21(+1.91%) |
Mar 20, 2014 | 11.30 | 11.38 | 11.03 | 11.05 | 5,060,576 | -0.25(-2.21%) |
Mar 19, 2014 | 11.16 | 11.36 | 11.10 | 11.30 | 4,166,526 | +0.25(+2.26%) |
Mar 18, 2014 | 11.39 | 11.42 | 11.04 | 11.05 | 4,094,262 | -0.34(-2.95%) |
Mar 17, 2014 | 11.47 | 11.52 | 11.19 | 11.39 | 3,829,730 | -0.03(-0.29%) |
Mar 14, 2014 | 11.30 | 11.51 | 11.30 | 11.42 | 1,627,723 | +0.14(+1.22%) |
Mar 13, 2014 | 11.32 | 11.33 | 11.18 | 11.28 | 1,445,496 | -0.03(-0.23%) |
Mar 12, 2014 | 11.53 | 11.62 | 11.28 | 11.31 | 2,484,380 | -0.26(-2.27%) |
Mar 11, 2014 | 11.66 | 11.70 | 11.43 | 11.57 | 1,260,441 | -0.05(-0.45%) |
Mar 10, 2014 | 11.57 | 11.66 | 11.51 | 11.62 | 1,394,867 | -0.01(-0.06%) |
Mar 07, 2014 | 11.79 | 11.82 | 11.60 | 11.63 | 1,836,668 | -0.11(-0.90%) |
Mar 06, 2014 | 11.55 | 11.74 | 11.51 | 11.74 | 1,404,094 | +0.22(+1.94%) |
Mar 05, 2014 | 11.78 | 11.82 | 11.47 | 11.51 | 6,066,316 | -0.26(-2.24%) |
Mar 04, 2014 | 11.72 | 11.87 | 11.66 | 11.78 | 1,447,830 | +0.10(+0.85%) |