Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.54 | 12.61 | 12.40 | 12.56 | 458,755 | +0.06(+0.49%) |
May 29, 2014 | 12.47 | 12.56 | 12.42 | 12.49 | 364,507 | +0.03(+0.21%) |
May 28, 2014 | 12.62 | 12.62 | 12.44 | 12.47 | 313,682 | -0.22(-1.71%) |
May 27, 2014 | 12.77 | 12.80 | 12.67 | 12.69 | 700,449 | +0.01(+0.07%) |
May 23, 2014 | 12.61 | 12.68 | 12.68 | 12.68 | 371,608 | +0.08(+0.62%) |
May 22, 2014 | 12.45 | 12.64 | 12.41 | 12.60 | 211,125 | +0.12(+0.98%) |
May 21, 2014 | 12.42 | 12.53 | 12.29 | 12.48 | 990,760 | +0.07(+0.56%) |
May 20, 2014 | 12.42 | 12.45 | 12.29 | 12.41 | 493,630 | -0.04(-0.35%) |
May 19, 2014 | 12.22 | 12.47 | 12.12 | 12.45 | 814,815 | +0.23(+1.85%) |
May 16, 2014 | 12.42 | 12.42 | 12.14 | 12.22 | 311,810 | +0.04(+0.36%) |
May 15, 2014 | 12.29 | 12.37 | 12.16 | 12.18 | 629,205 | -0.19(-1.55%) |
May 14, 2014 | 12.58 | 12.58 | 12.37 | 12.37 | 643,977 | -0.20(-1.59%) |
May 13, 2014 | 12.73 | 12.80 | 12.54 | 12.57 | 813,928 | -0.21(-1.63%) |
May 12, 2014 | 12.62 | 12.82 | 12.53 | 12.78 | 535,388 | +0.20(+1.59%) |
May 09, 2014 | 12.30 | 12.61 | 12.30 | 12.58 | 474,163 | +0.21(+1.69%) |
May 08, 2014 | 12.63 | 12.71 | 12.35 | 12.37 | 641,227 | -0.28(-2.20%) |
May 07, 2014 | 12.53 | 12.70 | 12.48 | 12.65 | 800,725 | +0.18(+1.46%) |
May 06, 2014 | 12.84 | 12.88 | 12.47 | 12.47 | 416,560 | -0.45(-3.50%) |
May 05, 2014 | 12.76 | 12.96 | 12.65 | 12.92 | 382,642 | +0.04(+0.34%) |
May 02, 2014 | 12.97 | 12.97 | 12.77 | 12.88 | 276,111 | -0.10(-0.74%) |
May 01, 2014 | 12.85 | 13.03 | 12.69 | 12.97 | 556,946 | +0.05(+0.40%) |
Apr 30, 2014 | 12.93 | 13.00 | 12.70 | 12.92 | 710,479 | -0.03(-0.27%) |
Apr 29, 2014 | 13.01 | 13.17 | 12.66 | 12.96 | 1,090,999 | +0.04(+0.34%) |
Apr 28, 2014 | 12.82 | 13.21 | 12.78 | 12.91 | 1,802,302 | +0.09(+0.68%) |
Apr 25, 2014 | 12.68 | 12.88 | 12.62 | 12.82 | 789,941 | +0.10(+0.75%) |
Apr 24, 2014 | 12.89 | 12.96 | 12.59 | 12.73 | 1,296,507 | -0.12(-0.95%) |
Apr 23, 2014 | 12.84 | 12.91 | 12.81 | 12.85 | 319,710 | -0.04(-0.34%) |
Apr 22, 2014 | 12.69 | 13.00 | 12.65 | 12.89 | 594,046 | +0.24(+1.92%) |
Apr 21, 2014 | 12.63 | 12.73 | 12.56 | 12.65 | 171,680 | -0.03(-0.21%) |
Apr 17, 2014 | 12.52 | 12.68 | 12.68 | 12.68 | 438,546 | +0.09(+0.69%) |
Apr 16, 2014 | 12.31 | 12.60 | 12.28 | 12.59 | 305,058 | +0.34(+2.77%) |
Apr 15, 2014 | 12.22 | 12.34 | 12.14 | 12.25 | 722,821 | +0.03(+0.28%) |
Apr 14, 2014 | 12.51 | 12.56 | 12.12 | 12.22 | 368,716 | -0.10(-0.85%) |
Apr 11, 2014 | 12.35 | 12.55 | 12.28 | 12.32 | 448,861 | -0.17(-1.39%) |
Apr 10, 2014 | 12.69 | 12.82 | 12.44 | 12.49 | 864,361 | -0.20(-1.58%) |
Apr 09, 2014 | 12.65 | 12.71 | 12.53 | 12.69 | 387,164 | +0.10(+0.83%) |
Apr 08, 2014 | 12.42 | 12.64 | 12.31 | 12.59 | 731,872 | +0.17(+1.40%) |
Apr 07, 2014 | 12.56 | 12.64 | 12.36 | 12.42 | 365,007 | -0.20(-1.59%) |
Apr 04, 2014 | 12.94 | 12.94 | 12.60 | 12.62 | 741,217 | -0.21(-1.63%) |
Apr 03, 2014 | 12.96 | 12.99 | 12.80 | 12.82 | 752,305 | -0.17(-1.27%) |
Apr 02, 2014 | 13.12 | 13.12 | 12.82 | 12.99 | 597,801 | -0.05(-0.40%) |
Apr 01, 2014 | 12.89 | 13.14 | 12.84 | 13.04 | 970,232 | +0.21(+1.63%) |
Mar 31, 2014 | 12.55 | 12.92 | 12.53 | 12.83 | 1,484,110 | +0.35(+2.79%) |
Mar 28, 2014 | 12.11 | 12.65 | 12.11 | 12.49 | 857,667 | +0.38(+3.16%) |
Mar 27, 2014 | 12.21 | 12.48 | 11.99 | 12.10 | 1,019,659 | -0.12(-1.00%) |
Mar 26, 2014 | 12.48 | 12.74 | 12.22 | 12.22 | 1,517,418 | -0.18(-1.47%) |
Mar 25, 2014 | 12.64 | 12.73 | 12.41 | 12.41 | 933,793 | -0.12(-0.97%) |
Mar 24, 2014 | 12.69 | 12.79 | 12.50 | 12.53 | 771,755 | -0.17(-1.30%) |
Mar 21, 2014 | 12.85 | 12.94 | 12.69 | 12.69 | 1,524,784 | -0.13(-1.02%) |
Mar 20, 2014 | 12.94 | 13.01 | 12.81 | 12.82 | 386,477 | -0.17(-1.27%) |
Mar 19, 2014 | 13.28 | 13.31 | 12.91 | 12.99 | 2,059,102 | -0.31(-2.35%) |
Mar 18, 2014 | 13.10 | 13.34 | 13.10 | 13.30 | 640,810 | +0.20(+1.53%) |
Mar 17, 2014 | 13.34 | 13.42 | 13.07 | 13.10 | 684,499 | -0.19(-1.44%) |
Mar 14, 2014 | 13.27 | 13.35 | 13.18 | 13.29 | 454,662 | -0.02(-0.13%) |
Mar 13, 2014 | 13.22 | 13.36 | 13.13 | 13.31 | 615,693 | +0.13(+0.99%) |
Mar 12, 2014 | 13.06 | 13.18 | 12.91 | 13.18 | 537,243 | +0.05(+0.40%) |
Mar 11, 2014 | 12.98 | 13.19 | 12.96 | 13.13 | 887,184 | +0.10(+0.80%) |
Mar 10, 2014 | 13.18 | 13.21 | 12.94 | 13.02 | 778,755 | -0.23(-1.71%) |
Mar 07, 2014 | 13.52 | 13.52 | 13.06 | 13.25 | 698,191 | -0.18(-1.36%) |
Mar 06, 2014 | 13.62 | 13.69 | 13.32 | 13.43 | 520,652 | -0.17(-1.21%) |
Mar 05, 2014 | 13.56 | 13.61 | 13.36 | 13.60 | 680,589 | +0.00(+0.00%) |
Mar 04, 2014 | 13.49 | 13.74 | 13.49 | 13.60 | 903,949 | +0.23(+1.69%) |