Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.53 | 12.53 | 12.44 | 12.47 | 24,506 | -0.10(-0.83%) |
May 29, 2014 | 12.59 | 12.60 | 12.56 | 12.58 | 13,172 | +0.11(+0.90%) |
May 28, 2014 | 12.44 | 12.50 | 12.43 | 12.47 | 22,926 | -0.01(-0.06%) |
May 27, 2014 | 12.50 | 12.51 | 12.44 | 12.47 | 5,150 | -0.08(-0.66%) |
May 23, 2014 | 12.56 | 12.56 | 12.56 | 12.56 | 7,341 | -0.02(-0.18%) |
May 22, 2014 | 12.57 | 12.59 | 12.55 | 12.58 | 13,015 | +0.05(+0.36%) |
May 21, 2014 | 12.57 | 12.59 | 12.53 | 12.53 | 175,384 | +0.06(+0.48%) |
May 20, 2014 | 12.53 | 12.53 | 12.45 | 12.47 | 34,743 | -0.18(-1.42%) |
May 19, 2014 | 12.59 | 12.71 | 12.56 | 12.65 | 31,645 | +0.04(+0.36%) |
May 16, 2014 | 12.51 | 12.61 | 12.51 | 12.61 | 7,500 | +0.14(+1.12%) |
May 15, 2014 | 12.46 | 12.48 | 12.41 | 12.47 | 2,763 | -0.09(-0.75%) |
May 14, 2014 | 12.50 | 12.57 | 12.50 | 12.56 | 77,301 | +0.16(+1.33%) |
May 13, 2014 | 12.40 | 12.42 | 12.37 | 12.40 | 9,532 | -0.01(-0.11%) |
May 12, 2014 | 12.36 | 12.42 | 12.36 | 12.41 | 10,026 | +0.01(+0.11%) |
May 09, 2014 | 12.38 | 12.44 | 12.38 | 12.40 | 1,111 | +0.01(+0.12%) |
May 08, 2014 | 12.42 | 12.42 | 12.38 | 12.38 | 3,278 | +0.02(+0.19%) |
May 07, 2014 | 12.41 | 12.41 | 12.35 | 12.36 | 4,187 | +0.01(+0.05%) |
May 06, 2014 | 12.38 | 12.40 | 12.35 | 12.35 | 2,684 | -0.03(-0.22%) |
May 05, 2014 | 12.32 | 12.38 | 12.32 | 12.38 | 2,038 | -0.00(-0.01%) |
May 02, 2014 | 12.39 | 12.39 | 12.34 | 12.38 | 2,765 | -0.01(-0.06%) |
May 01, 2014 | 12.39 | 12.41 | 12.38 | 12.39 | 3,046 | +0.01(+0.06%) |
Apr 30, 2014 | 12.35 | 12.38 | 12.29 | 12.38 | 27,178 | +0.13(+1.10%) |
Apr 29, 2014 | 12.23 | 12.26 | 12.22 | 12.25 | 18,587 | +0.07(+0.55%) |
Apr 28, 2014 | 12.15 | 12.19 | 12.12 | 12.18 | 7,941 | -0.02(-0.18%) |
Apr 25, 2014 | 12.23 | 12.24 | 12.17 | 12.20 | 130,223 | -0.04(-0.37%) |
Apr 24, 2014 | 12.25 | 12.28 | 12.25 | 12.25 | 4,418 | +0.03(+0.23%) |
Apr 23, 2014 | 12.24 | 12.24 | 12.18 | 12.22 | 8,921 | -0.13(-1.08%) |
Apr 22, 2014 | 12.36 | 12.36 | 12.35 | 12.35 | 2,537 | -0.01(-0.12%) |
Apr 21, 2014 | 12.41 | 12.41 | 12.35 | 12.37 | 6,167 | -0.01(-0.05%) |
Apr 17, 2014 | 12.33 | 12.37 | 12.37 | 12.37 | 78,491 | +0.07(+0.54%) |
Apr 16, 2014 | 12.24 | 12.33 | 12.23 | 12.31 | 41,249 | +0.25(+2.05%) |
Apr 15, 2014 | 12.08 | 12.09 | 12.05 | 12.06 | 24,600 | -0.12(-1.00%) |
Apr 14, 2014 | 12.23 | 12.23 | 12.14 | 12.18 | 4,224 | +0.05(+0.44%) |
Apr 11, 2014 | 12.11 | 12.16 | 12.11 | 12.13 | 9,870 | +0.00(+0.01%) |
Apr 10, 2014 | 12.19 | 12.20 | 12.11 | 12.13 | 22,801 | -0.14(-1.16%) |
Apr 09, 2014 | 12.29 | 12.30 | 12.21 | 12.27 | 23,360 | -0.01(-0.06%) |
Apr 08, 2014 | 12.19 | 12.30 | 12.19 | 12.28 | 19,454 | +0.16(+1.36%) |
Apr 07, 2014 | 12.10 | 12.15 | 12.10 | 12.11 | 6,199 | +0.03(+0.22%) |
Apr 04, 2014 | 12.13 | 12.22 | 12.09 | 12.09 | 22,395 | +0.07(+0.59%) |
Apr 03, 2014 | 12.12 | 12.12 | 11.99 | 12.02 | 40,901 | -0.10(-0.80%) |
Apr 02, 2014 | 12.11 | 12.13 | 12.10 | 12.11 | 72,873 | -0.02(-0.19%) |
Apr 01, 2014 | 12.13 | 12.14 | 12.08 | 12.14 | 47,295 | +0.13(+1.12%) |
Mar 31, 2014 | 12.01 | 12.03 | 11.96 | 12.00 | 10,593 | +0.07(+0.56%) |
Mar 28, 2014 | 11.90 | 11.98 | 11.90 | 11.93 | 13,348 | +0.14(+1.18%) |
Mar 27, 2014 | 11.76 | 11.83 | 11.76 | 11.79 | 33,025 | -0.01(-0.10%) |
Mar 26, 2014 | 11.77 | 11.81 | 11.75 | 11.81 | 4,231 | +0.06(+0.52%) |
Mar 25, 2014 | 11.75 | 11.75 | 11.66 | 11.74 | 19,528 | +0.13(+1.15%) |
Mar 24, 2014 | 11.61 | 11.63 | 11.60 | 11.61 | 4,717 | +0.09(+0.78%) |
Mar 21, 2014 | 11.61 | 11.63 | 11.51 | 11.52 | 154,450 | -0.02(-0.19%) |
Mar 20, 2014 | 11.46 | 11.62 | 11.46 | 11.54 | 699,643 | -0.11(-0.96%) |
Mar 19, 2014 | 11.82 | 11.82 | 11.60 | 11.66 | 109,139 | -0.23(-1.95%) |
Mar 18, 2014 | 11.87 | 11.90 | 11.85 | 11.89 | 14,968 | -0.01(-0.06%) |
Mar 17, 2014 | 11.81 | 11.90 | 11.81 | 11.90 | 5,226 | +0.13(+1.08%) |
Mar 14, 2014 | 11.69 | 11.84 | 11.69 | 11.77 | 58,556 | +0.27(+2.35%) |
Mar 13, 2014 | 11.62 | 11.63 | 11.46 | 11.50 | 16,809 | -0.09(-0.78%) |
Mar 12, 2014 | 11.50 | 11.59 | 11.50 | 11.59 | 22,876 | -0.01(-0.13%) |
Mar 11, 2014 | 11.68 | 11.70 | 11.59 | 11.60 | 18,158 | -0.00(-0.00%) |
Mar 10, 2014 | 11.69 | 11.69 | 11.60 | 11.60 | 4,008 | -0.06(-0.51%) |
Mar 07, 2014 | 11.81 | 11.81 | 11.66 | 11.66 | 9,305 | -0.22(-1.83%) |
Mar 06, 2014 | 11.79 | 11.91 | 11.79 | 11.88 | 17,870 | +0.19(+1.63%) |
Mar 05, 2014 | 11.70 | 11.70 | 11.69 | 11.69 | 6,508 | +0.00(+0.03%) |
Mar 04, 2014 | 11.68 | 11.69 | 11.65 | 11.69 | 10,141 | +0.10(+0.91%) |