Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.21 | 12.32 | 12.20 | 12.28 | 2,902,676 | +0.04(+0.30%) |
May 29, 2014 | 12.20 | 12.24 | 12.19 | 12.24 | 1,270,851 | +0.07(+0.61%) |
May 28, 2014 | 12.20 | 12.23 | 12.12 | 12.17 | 2,142,681 | -0.04(-0.37%) |
May 27, 2014 | 12.41 | 12.43 | 12.21 | 12.21 | 2,264,361 | -0.12(-0.97%) |
May 23, 2014 | 12.31 | 12.33 | 12.33 | 12.33 | 1,996,413 | +0.12(+1.00%) |
May 22, 2014 | 12.18 | 12.23 | 12.15 | 12.21 | 994,047 | +0.02(+0.15%) |
May 21, 2014 | 12.18 | 12.23 | 12.12 | 12.19 | 2,802,897 | +0.24(+1.99%) |
May 20, 2014 | 11.93 | 12.01 | 11.88 | 11.95 | 2,015,658 | -0.06(-0.49%) |
May 19, 2014 | 11.88 | 12.03 | 11.87 | 12.01 | 2,839,401 | -0.15(-1.22%) |
May 16, 2014 | 12.13 | 12.16 | 12.05 | 12.16 | 2,470,601 | -0.11(-0.91%) |
May 15, 2014 | 12.46 | 12.49 | 12.20 | 12.27 | 2,616,205 | -0.19(-1.49%) |
May 14, 2014 | 12.47 | 12.58 | 12.45 | 12.46 | 2,435,540 | -0.23(-1.83%) |
May 13, 2014 | 12.67 | 12.76 | 12.60 | 12.69 | 3,371,499 | -0.10(-0.75%) |
May 12, 2014 | 12.76 | 12.83 | 12.76 | 12.79 | 2,528,889 | -0.20(-1.54%) |
May 09, 2014 | 13.02 | 13.04 | 12.90 | 12.99 | 3,197,517 | -0.14(-1.07%) |
May 08, 2014 | 13.02 | 13.25 | 13.02 | 13.13 | 10,825,785 | +0.90(+7.39%) |
May 07, 2014 | 12.14 | 12.26 | 12.14 | 12.22 | 3,645,752 | -0.05(-0.42%) |
May 06, 2014 | 12.39 | 12.42 | 12.22 | 12.27 | 5,942,094 | -0.52(-4.05%) |
May 05, 2014 | 12.80 | 12.81 | 12.65 | 12.79 | 3,635,475 | -0.07(-0.58%) |
May 02, 2014 | 12.84 | 12.93 | 12.82 | 12.87 | 2,911,545 | +0.01(+0.06%) |
May 01, 2014 | 12.81 | 12.88 | 12.76 | 12.86 | 3,283,849 | +0.19(+1.52%) |
Apr 30, 2014 | 12.56 | 12.67 | 12.55 | 12.67 | 2,633,928 | +0.15(+1.18%) |
Apr 29, 2014 | 12.47 | 12.56 | 12.41 | 12.52 | 3,328,442 | +0.17(+1.38%) |
Apr 28, 2014 | 12.45 | 12.51 | 12.31 | 12.35 | 4,418,982 | -0.08(-0.65%) |
Apr 25, 2014 | 12.50 | 12.51 | 12.36 | 12.43 | 1,780,118 | -0.10(-0.83%) |
Apr 24, 2014 | 12.55 | 12.59 | 12.44 | 12.53 | 2,625,923 | +0.09(+0.71%) |
Apr 23, 2014 | 12.33 | 12.47 | 12.28 | 12.45 | 2,458,340 | +0.08(+0.66%) |
Apr 22, 2014 | 12.34 | 12.39 | 12.32 | 12.36 | 2,264,965 | +0.06(+0.48%) |
Apr 21, 2014 | 12.32 | 12.33 | 12.23 | 12.30 | 2,879,829 | -0.03(-0.24%) |
Apr 17, 2014 | 12.31 | 12.33 | 12.33 | 12.33 | 5,085,360 | +0.44(+3.67%) |
Apr 16, 2014 | 11.81 | 11.92 | 11.78 | 11.90 | 2,418,915 | +0.25(+2.16%) |
Apr 15, 2014 | 11.72 | 11.73 | 11.52 | 11.65 | 2,180,899 | -0.13(-1.07%) |
Apr 14, 2014 | 11.73 | 11.82 | 11.64 | 11.77 | 3,225,336 | +0.13(+1.14%) |
Apr 11, 2014 | 11.71 | 11.73 | 11.59 | 11.64 | 5,677,317 | -0.16(-1.38%) |
Apr 10, 2014 | 12.00 | 12.02 | 11.79 | 11.80 | 2,603,083 | -0.18(-1.48%) |
Apr 09, 2014 | 11.93 | 11.98 | 11.84 | 11.98 | 4,463,199 | +0.07(+0.56%) |
Apr 08, 2014 | 11.76 | 11.92 | 11.71 | 11.91 | 3,176,365 | +0.04(+0.37%) |
Apr 07, 2014 | 12.02 | 12.04 | 11.85 | 11.87 | 2,597,713 | -0.21(-1.78%) |
Apr 04, 2014 | 12.21 | 12.28 | 12.07 | 12.08 | 3,896,003 | +0.07(+0.56%) |
Apr 03, 2014 | 12.08 | 12.13 | 11.97 | 12.02 | 4,352,598 | -0.07(-0.61%) |
Apr 02, 2014 | 11.92 | 12.10 | 11.92 | 12.09 | 4,845,823 | +0.33(+2.77%) |
Apr 01, 2014 | 11.75 | 11.78 | 11.70 | 11.76 | 7,817,821 | +0.14(+1.21%) |
Mar 31, 2014 | 11.50 | 11.64 | 11.47 | 11.62 | 4,736,768 | +0.16(+1.42%) |
Mar 28, 2014 | 11.48 | 11.53 | 11.42 | 11.46 | 2,082,978 | +0.05(+0.45%) |
Mar 27, 2014 | 11.42 | 11.47 | 11.35 | 11.41 | 4,177,305 | -0.03(-0.26%) |
Mar 26, 2014 | 11.58 | 11.62 | 11.43 | 11.44 | 4,034,335 | -0.22(-1.90%) |
Mar 25, 2014 | 11.62 | 11.71 | 11.60 | 11.66 | 2,835,044 | +0.08(+0.70%) |
Mar 24, 2014 | 11.59 | 11.62 | 11.47 | 11.58 | 3,771,400 | +0.02(+0.19%) |
Mar 21, 2014 | 11.62 | 11.66 | 11.51 | 11.56 | 6,584,994 | -0.16(-1.39%) |
Mar 20, 2014 | 11.66 | 11.78 | 11.65 | 11.72 | 3,870,318 | -0.14(-1.19%) |
Mar 19, 2014 | 11.90 | 11.99 | 11.80 | 11.86 | 5,398,627 | +0.13(+1.07%) |
Mar 18, 2014 | 11.57 | 11.74 | 11.57 | 11.73 | 5,728,998 | +0.23(+1.99%) |
Mar 17, 2014 | 11.47 | 11.56 | 11.43 | 11.50 | 5,147,291 | +0.06(+0.52%) |
Mar 14, 2014 | 11.35 | 11.53 | 11.34 | 11.45 | 7,771,357 | -0.16(-1.34%) |
Mar 13, 2014 | 11.86 | 11.87 | 11.55 | 11.60 | 5,071,895 | +0.04(+0.38%) |
Mar 12, 2014 | 11.52 | 11.61 | 11.48 | 11.56 | 5,614,935 | -0.09(-0.76%) |
Mar 11, 2014 | 11.66 | 11.79 | 11.62 | 11.65 | 7,998,758 | -0.41(-3.44%) |
Mar 10, 2014 | 12.05 | 12.11 | 11.93 | 12.06 | 5,922,653 | -0.37(-2.98%) |
Mar 07, 2014 | 12.55 | 12.56 | 12.32 | 12.43 | 5,465,639 | -0.21(-1.64%) |
Mar 06, 2014 | 12.61 | 12.66 | 12.59 | 12.64 | 2,757,986 | +0.07(+0.53%) |
Mar 05, 2014 | 12.52 | 12.60 | 12.50 | 12.57 | 2,540,548 | -0.02(-0.18%) |
Mar 04, 2014 | 12.62 | 12.64 | 12.53 | 12.59 | 2,650,775 | +0.24(+1.98%) |