Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.44 | 13.52 | 13.38 | 13.48 | 4,030,879 | +0.04(+0.28%) |
May 29, 2014 | 13.42 | 13.45 | 13.33 | 13.44 | 2,490,301 | +0.03(+0.23%) |
May 28, 2014 | 13.41 | 13.48 | 13.26 | 13.41 | 2,263,441 | -0.03(-0.23%) |
May 27, 2014 | 13.37 | 13.46 | 13.33 | 13.44 | 1,615,785 | +0.13(+0.97%) |
May 23, 2014 | 13.19 | 13.31 | 13.31 | 13.31 | 1,209,230 | +0.06(+0.49%) |
May 22, 2014 | 13.16 | 13.25 | 13.06 | 13.24 | 1,066,605 | +0.07(+0.55%) |
May 21, 2014 | 13.26 | 13.29 | 13.11 | 13.17 | 1,388,122 | -0.05(-0.35%) |
May 20, 2014 | 13.23 | 13.27 | 13.13 | 13.22 | 2,733,190 | -0.02(-0.11%) |
May 19, 2014 | 13.29 | 13.36 | 13.21 | 13.23 | 3,925,474 | -0.09(-0.69%) |
May 16, 2014 | 13.15 | 13.34 | 13.07 | 13.32 | 2,047,816 | +0.18(+1.39%) |
May 15, 2014 | 13.27 | 13.27 | 13.07 | 13.14 | 2,412,911 | -0.14(-1.09%) |
May 14, 2014 | 13.17 | 13.35 | 13.10 | 13.29 | 2,657,603 | +0.11(+0.81%) |
May 13, 2014 | 13.19 | 13.39 | 13.11 | 13.18 | 2,260,886 | -0.06(-0.46%) |
May 12, 2014 | 13.26 | 13.32 | 13.22 | 13.24 | 2,705,314 | +0.02(+0.11%) |
May 09, 2014 | 13.26 | 13.31 | 13.09 | 13.23 | 2,842,689 | -0.06(-0.45%) |
May 08, 2014 | 13.22 | 13.30 | 13.17 | 13.29 | 3,330,984 | +0.06(+0.46%) |
May 07, 2014 | 13.05 | 13.25 | 13.02 | 13.23 | 3,744,648 | +0.22(+1.68%) |
May 06, 2014 | 13.20 | 13.20 | 12.93 | 13.01 | 3,874,289 | -0.11(-0.80%) |
May 05, 2014 | 13.11 | 13.19 | 13.02 | 13.11 | 2,288,490 | -0.05(-0.40%) |
May 02, 2014 | 13.20 | 13.33 | 13.07 | 13.17 | 2,449,279 | -0.07(-0.51%) |
May 01, 2014 | 13.16 | 13.27 | 12.94 | 13.23 | 2,258,086 | +0.02(+0.17%) |
Apr 30, 2014 | 13.09 | 13.22 | 13.04 | 13.21 | 3,123,270 | +0.11(+0.86%) |
Apr 29, 2014 | 13.13 | 13.20 | 13.04 | 13.10 | 2,086,747 | +0.02(+0.17%) |
Apr 28, 2014 | 13.08 | 13.14 | 12.95 | 13.07 | 1,937,150 | +0.07(+0.52%) |
Apr 25, 2014 | 13.09 | 13.10 | 12.95 | 13.01 | 2,521,297 | -0.09(-0.69%) |
Apr 24, 2014 | 13.10 | 13.14 | 13.02 | 13.10 | 3,099,332 | +0.04(+0.29%) |
Apr 23, 2014 | 13.13 | 13.14 | 12.93 | 13.06 | 3,979,653 | -0.08(-0.63%) |
Apr 22, 2014 | 13.04 | 13.16 | 12.96 | 13.14 | 1,975,370 | +0.08(+0.63%) |
Apr 21, 2014 | 13.04 | 13.11 | 12.96 | 13.06 | 1,294,362 | +0.05(+0.35%) |
Apr 17, 2014 | 13.06 | 13.01 | 13.01 | 13.01 | 2,191,845 | -0.11(-0.86%) |
Apr 16, 2014 | 12.99 | 13.17 | 12.94 | 13.13 | 4,076,167 | +0.20(+1.52%) |
Apr 15, 2014 | 12.71 | 12.95 | 12.68 | 12.93 | 4,913,787 | +0.23(+1.78%) |
Apr 14, 2014 | 12.68 | 12.72 | 12.55 | 12.71 | 2,331,777 | +0.11(+0.90%) |
Apr 11, 2014 | 12.78 | 12.86 | 12.58 | 12.59 | 2,814,929 | -0.23(-1.76%) |
Apr 10, 2014 | 12.89 | 13.10 | 12.75 | 12.82 | 4,065,189 | -0.09(-0.70%) |
Apr 09, 2014 | 12.92 | 12.94 | 12.78 | 12.91 | 2,682,608 | +0.00(+0.00%) |
Apr 08, 2014 | 12.72 | 12.92 | 12.68 | 12.91 | 3,177,852 | +0.14(+1.12%) |
Apr 07, 2014 | 12.76 | 12.90 | 12.75 | 12.77 | 3,152,379 | +0.01(+0.06%) |
Apr 04, 2014 | 12.80 | 12.86 | 12.65 | 12.76 | 2,632,712 | +0.07(+0.54%) |
Apr 03, 2014 | 12.81 | 12.81 | 12.59 | 12.69 | 2,978,729 | +0.01(+0.06%) |
Apr 02, 2014 | 12.70 | 12.71 | 12.58 | 12.68 | 2,621,035 | -0.04(-0.30%) |
Apr 01, 2014 | 12.74 | 12.74 | 12.53 | 12.72 | 3,435,766 | -0.01(-0.06%) |
Mar 31, 2014 | 12.60 | 12.77 | 12.46 | 12.73 | 2,725,514 | +0.17(+1.38%) |
Mar 28, 2014 | 12.46 | 12.62 | 12.46 | 12.55 | 1,955,267 | +0.11(+0.85%) |
Mar 27, 2014 | 12.29 | 12.45 | 12.21 | 12.45 | 1,865,487 | +0.18(+1.48%) |
Mar 26, 2014 | 12.54 | 12.54 | 12.26 | 12.27 | 2,387,765 | -0.23(-1.87%) |
Mar 25, 2014 | 12.46 | 12.58 | 12.31 | 12.50 | 2,648,799 | +0.11(+0.91%) |
Mar 24, 2014 | 12.49 | 12.53 | 12.24 | 12.39 | 2,593,054 | -0.05(-0.42%) |
Mar 21, 2014 | 12.32 | 12.52 | 12.29 | 12.44 | 3,831,435 | +0.15(+1.23%) |
Mar 20, 2014 | 12.27 | 12.31 | 12.16 | 12.29 | 2,187,414 | -0.03(-0.24%) |
Mar 19, 2014 | 12.62 | 12.67 | 12.29 | 12.32 | 2,091,601 | -0.29(-2.27%) |
Mar 18, 2014 | 12.54 | 12.63 | 12.48 | 12.61 | 2,099,811 | +0.08(+0.66%) |
Mar 17, 2014 | 12.58 | 12.64 | 12.49 | 12.52 | 1,582,606 | +0.01(+0.06%) |
Mar 14, 2014 | 12.47 | 12.63 | 12.46 | 12.52 | 2,698,955 | +0.02(+0.12%) |
Mar 13, 2014 | 12.60 | 12.60 | 12.46 | 12.50 | 2,282,767 | -0.09(-0.72%) |
Mar 12, 2014 | 12.52 | 12.65 | 12.50 | 12.59 | 3,007,632 | +0.02(+0.18%) |
Mar 11, 2014 | 12.46 | 12.65 | 12.43 | 12.57 | 2,071,026 | +0.14(+1.09%) |
Mar 10, 2014 | 12.46 | 12.50 | 12.36 | 12.43 | 2,461,411 | -0.04(-0.30%) |
Mar 07, 2014 | 12.62 | 12.64 | 12.37 | 12.47 | 2,212,297 | -0.19(-1.49%) |
Mar 06, 2014 | 12.74 | 12.76 | 12.58 | 12.66 | 1,824,213 | -0.07(-0.53%) |
Mar 05, 2014 | 12.73 | 12.77 | 12.59 | 12.73 | 1,895,266 | +0.01(+0.06%) |
Mar 04, 2014 | 12.79 | 12.84 | 12.66 | 12.72 | 2,901,954 | +0.07(+0.54%) |