Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.15 | 12.17 | 12.02 | 12.03 | 1,792,349 | -0.15(-1.23%) |
May 29, 2014 | 12.12 | 12.20 | 12.09 | 12.18 | 1,151,035 | +0.11(+0.90%) |
May 28, 2014 | 12.31 | 12.31 | 12.07 | 12.07 | 2,218,004 | -0.29(-2.32%) |
May 27, 2014 | 12.24 | 12.40 | 12.20 | 12.36 | 1,929,018 | +0.20(+1.61%) |
May 23, 2014 | 12.09 | 12.17 | 12.17 | 12.17 | 2,289,506 | +0.12(+0.97%) |
May 22, 2014 | 12.08 | 12.14 | 12.02 | 12.05 | 999,206 | -0.02(-0.21%) |
May 21, 2014 | 12.07 | 12.15 | 11.99 | 12.07 | 1,263,088 | +0.05(+0.45%) |
May 20, 2014 | 12.10 | 12.11 | 11.91 | 12.02 | 1,567,655 | -0.07(-0.62%) |
May 19, 2014 | 11.98 | 12.14 | 11.97 | 12.10 | 1,058,657 | +0.12(+0.97%) |
May 16, 2014 | 11.97 | 12.01 | 11.82 | 11.98 | 1,871,336 | +0.08(+0.66%) |
May 15, 2014 | 12.00 | 12.08 | 11.83 | 11.90 | 2,265,859 | -0.17(-1.41%) |
May 14, 2014 | 12.20 | 12.25 | 12.01 | 12.07 | 1,847,960 | -0.14(-1.12%) |
May 13, 2014 | 12.39 | 12.41 | 12.19 | 12.21 | 1,255,575 | -0.17(-1.41%) |
May 12, 2014 | 12.17 | 12.45 | 12.13 | 12.38 | 1,102,301 | +0.29(+2.41%) |
May 09, 2014 | 12.06 | 12.10 | 11.95 | 12.09 | 2,051,379 | +0.01(+0.10%) |
May 08, 2014 | 12.14 | 12.42 | 12.00 | 12.08 | 1,732,857 | -0.10(-0.85%) |
May 07, 2014 | 12.17 | 12.25 | 11.93 | 12.18 | 1,917,880 | +0.02(+0.14%) |
May 06, 2014 | 12.35 | 12.39 | 12.13 | 12.17 | 1,791,804 | -0.24(-1.94%) |
May 05, 2014 | 12.32 | 12.53 | 12.20 | 12.41 | 1,957,789 | +0.05(+0.37%) |
May 02, 2014 | 12.29 | 12.43 | 12.10 | 12.36 | 2,389,984 | +0.29(+2.38%) |
May 01, 2014 | 11.99 | 12.10 | 11.85 | 12.07 | 2,237,210 | +0.15(+1.22%) |
Apr 30, 2014 | 11.92 | 12.06 | 11.85 | 11.93 | 1,758,237 | +0.01(+0.07%) |
Apr 29, 2014 | 11.99 | 12.07 | 11.88 | 11.92 | 1,386,852 | -0.07(-0.62%) |
Apr 28, 2014 | 12.34 | 12.40 | 11.86 | 12.00 | 3,114,331 | -0.30(-2.47%) |
Apr 25, 2014 | 12.63 | 12.64 | 12.29 | 12.30 | 1,060,625 | -0.38(-2.99%) |
Apr 24, 2014 | 12.72 | 12.80 | 12.37 | 12.68 | 1,825,675 | +0.13(+1.06%) |
Apr 23, 2014 | 12.76 | 13.02 | 12.46 | 12.54 | 3,080,159 | +0.01(+0.05%) |
Apr 22, 2014 | 12.26 | 12.56 | 12.18 | 12.54 | 2,250,909 | +0.25(+2.05%) |
Apr 21, 2014 | 12.22 | 12.34 | 12.05 | 12.29 | 1,525,759 | +0.08(+0.65%) |
Apr 17, 2014 | 12.12 | 12.21 | 12.21 | 12.21 | 2,283,257 | +0.05(+0.41%) |
Apr 16, 2014 | 11.94 | 12.27 | 11.92 | 12.16 | 1,445,693 | +0.28(+2.35%) |
Apr 15, 2014 | 12.02 | 12.04 | 11.57 | 11.88 | 2,165,585 | -0.10(-0.80%) |
Apr 14, 2014 | 11.91 | 12.10 | 11.85 | 11.97 | 1,877,229 | +0.09(+0.77%) |
Apr 11, 2014 | 11.81 | 12.01 | 11.72 | 11.88 | 2,054,506 | -0.05(-0.45%) |
Apr 10, 2014 | 12.00 | 12.07 | 11.91 | 11.94 | 2,663,910 | -0.07(-0.59%) |
Apr 09, 2014 | 11.96 | 12.06 | 11.86 | 12.01 | 3,324,302 | +0.08(+0.70%) |
Apr 08, 2014 | 11.81 | 11.99 | 11.72 | 11.92 | 3,436,672 | +0.07(+0.60%) |
Apr 07, 2014 | 12.38 | 12.44 | 11.85 | 11.85 | 3,790,188 | -0.65(-5.22%) |
Apr 04, 2014 | 12.82 | 12.85 | 12.50 | 12.51 | 1,754,500 | -0.22(-1.76%) |
Apr 03, 2014 | 12.97 | 13.02 | 12.70 | 12.73 | 1,603,399 | -0.16(-1.26%) |
Apr 02, 2014 | 13.04 | 13.09 | 12.81 | 12.89 | 3,146,792 | -0.10(-0.80%) |
Apr 01, 2014 | 13.11 | 13.16 | 12.94 | 13.00 | 2,673,026 | -0.06(-0.48%) |
Mar 31, 2014 | 12.81 | 13.21 | 12.72 | 13.06 | 2,829,722 | +0.29(+2.30%) |
Mar 28, 2014 | 12.44 | 12.83 | 12.37 | 12.77 | 2,349,516 | +0.32(+2.60%) |
Mar 27, 2014 | 12.43 | 12.46 | 12.31 | 12.44 | 1,586,713 | -0.02(-0.20%) |
Mar 26, 2014 | 12.73 | 12.80 | 12.47 | 12.47 | 1,305,222 | -0.22(-1.70%) |
Mar 25, 2014 | 12.70 | 12.90 | 12.65 | 12.68 | 1,295,512 | +0.01(+0.07%) |
Mar 24, 2014 | 12.95 | 13.00 | 12.57 | 12.68 | 1,393,007 | -0.22(-1.73%) |
Mar 21, 2014 | 13.12 | 13.20 | 12.88 | 12.90 | 2,971,708 | -0.14(-1.11%) |
Mar 20, 2014 | 12.92 | 13.12 | 12.87 | 13.04 | 1,473,666 | +0.12(+0.96%) |
Mar 19, 2014 | 13.09 | 13.19 | 12.87 | 12.92 | 1,113,878 | -0.12(-0.95%) |
Mar 18, 2014 | 12.84 | 13.05 | 12.80 | 13.04 | 1,443,901 | +0.20(+1.58%) |
Mar 17, 2014 | 12.96 | 13.06 | 12.82 | 12.84 | 1,529,402 | -0.06(-0.48%) |
Mar 14, 2014 | 12.95 | 13.07 | 12.82 | 12.90 | 1,454,719 | -0.06(-0.45%) |
Mar 13, 2014 | 13.08 | 13.11 | 12.84 | 12.96 | 2,125,493 | -0.10(-0.76%) |
Mar 12, 2014 | 13.04 | 13.08 | 12.84 | 13.06 | 1,525,472 | -0.05(-0.41%) |
Mar 11, 2014 | 13.10 | 13.13 | 13.01 | 13.11 | 1,436,760 | +0.01(+0.06%) |
Mar 10, 2014 | 13.18 | 13.25 | 13.04 | 13.11 | 1,189,295 | -0.12(-0.88%) |
Mar 07, 2014 | 13.11 | 13.24 | 13.04 | 13.22 | 1,386,788 | +0.12(+0.95%) |
Mar 06, 2014 | 13.21 | 13.25 | 13.09 | 13.10 | 1,175,278 | -0.12(-0.88%) |
Mar 05, 2014 | 13.18 | 13.25 | 13.09 | 13.21 | 1,289,880 | +0.05(+0.41%) |
Mar 04, 2014 | 13.08 | 13.20 | 13.01 | 13.16 | 1,354,986 | +0.26(+2.02%) |