Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.24 | 12.38 | 12.24 | 12.24 | 15,047 | -0.06(-0.49%) |
May 29, 2014 | 12.40 | 12.49 | 12.28 | 12.30 | 28,225 | -0.07(-0.56%) |
May 28, 2014 | 12.31 | 12.37 | 12.28 | 12.37 | 8,625 | +0.09(+0.74%) |
May 27, 2014 | 12.26 | 12.32 | 12.23 | 12.28 | 13,571 | -0.00(-0.03%) |
May 23, 2014 | 12.25 | 12.29 | 12.29 | 12.29 | 5,060 | +0.03(+0.28%) |
May 22, 2014 | 12.21 | 12.25 | 12.21 | 12.25 | 7,762 | +0.01(+0.07%) |
May 21, 2014 | 12.29 | 12.31 | 12.22 | 12.24 | 4,525 | -0.02(-0.14%) |
May 20, 2014 | 12.29 | 12.29 | 12.20 | 12.26 | 5,345 | -0.03(-0.21%) |
May 19, 2014 | 12.31 | 12.31 | 12.26 | 12.29 | 5,443 | +0.02(+0.18%) |
May 16, 2014 | 12.23 | 12.28 | 12.23 | 12.26 | 20,388 | +0.10(+0.79%) |
May 15, 2014 | 12.23 | 12.23 | 12.12 | 12.17 | 16,741 | -0.01(-0.12%) |
May 14, 2014 | 12.11 | 12.19 | 12.11 | 12.18 | 19,012 | +0.02(+0.14%) |
May 13, 2014 | 12.11 | 12.17 | 12.11 | 12.16 | 9,223 | -0.04(-0.36%) |
May 12, 2014 | 12.20 | 12.25 | 12.16 | 12.21 | 16,230 | +0.01(+0.07%) |
May 09, 2014 | 12.23 | 12.25 | 12.16 | 12.20 | 18,796 | +0.03(+0.21%) |
May 08, 2014 | 12.29 | 12.29 | 12.16 | 12.17 | 14,532 | +0.02(+0.14%) |
May 07, 2014 | 12.11 | 12.27 | 12.11 | 12.16 | 11,895 | +0.01(+0.07%) |
May 06, 2014 | 12.08 | 12.16 | 12.06 | 12.15 | 24,700 | +0.00(+0.00%) |
May 05, 2014 | 12.10 | 12.16 | 12.10 | 12.15 | 13,446 | +0.00(+0.00%) |
May 02, 2014 | 12.15 | 12.22 | 12.10 | 12.15 | 12,919 | -0.04(-0.36%) |
May 01, 2014 | 12.26 | 12.26 | 12.17 | 12.19 | 13,219 | +0.00(+0.00%) |
Apr 30, 2014 | 12.22 | 12.22 | 12.18 | 12.19 | 4,161 | +0.04(+0.36%) |
Apr 29, 2014 | 12.23 | 12.29 | 12.12 | 12.15 | 24,443 | -0.06(-0.50%) |
Apr 28, 2014 | 12.26 | 12.37 | 12.21 | 12.21 | 16,582 | -0.03(-0.28%) |
Apr 25, 2014 | 12.26 | 12.26 | 12.17 | 12.24 | 4,397 | +0.03(+0.22%) |
Apr 24, 2014 | 12.20 | 12.22 | 12.18 | 12.22 | 5,777 | +0.05(+0.42%) |
Apr 23, 2014 | 12.08 | 12.17 | 11.99 | 12.16 | 7,860 | +0.14(+1.16%) |
Apr 22, 2014 | 12.24 | 12.24 | 11.92 | 12.03 | 35,521 | -0.30(-2.47%) |
Apr 21, 2014 | 11.98 | 12.33 | 11.92 | 12.33 | 44,093 | +0.36(+2.98%) |
Apr 17, 2014 | 11.96 | 11.97 | 11.97 | 11.97 | 4,370 | -0.01(-0.07%) |
Apr 16, 2014 | 11.95 | 11.99 | 11.85 | 11.98 | 9,187 | +0.07(+0.58%) |
Apr 15, 2014 | 12.03 | 12.04 | 11.86 | 11.91 | 10,757 | -0.01(-0.07%) |
Apr 14, 2014 | 11.89 | 11.92 | 11.83 | 11.92 | 7,073 | -0.03(-0.22%) |
Apr 11, 2014 | 11.97 | 12.01 | 11.94 | 11.95 | 8,514 | -0.01(-0.07%) |
Apr 10, 2014 | 12.03 | 12.04 | 11.96 | 11.96 | 12,507 | +0.00(+0.00%) |
Apr 09, 2014 | 11.88 | 11.96 | 11.87 | 11.96 | 2,471 | +0.06(+0.52%) |
Apr 08, 2014 | 12.02 | 12.02 | 11.89 | 11.89 | 8,411 | -0.01(-0.08%) |
Apr 07, 2014 | 12.07 | 12.07 | 11.85 | 11.90 | 9,215 | +0.01(+0.06%) |
Apr 04, 2014 | 12.08 | 12.08 | 11.90 | 11.90 | 2,612 | +0.04(+0.31%) |
Apr 03, 2014 | 11.98 | 12.08 | 11.85 | 11.86 | 10,035 | -0.03(-0.29%) |
Apr 02, 2014 | 11.83 | 12.04 | 11.83 | 11.90 | 1,961 | +0.03(+0.29%) |
Apr 01, 2014 | 11.97 | 11.97 | 11.84 | 11.86 | 45,511 | -0.01(-0.07%) |
Mar 31, 2014 | 11.80 | 11.95 | 11.77 | 11.87 | 11,058 | -0.02(-0.15%) |
Mar 28, 2014 | 11.92 | 11.96 | 11.87 | 11.89 | 13,678 | +0.06(+0.51%) |
Mar 27, 2014 | 11.90 | 12.05 | 11.76 | 11.83 | 5,463 | -0.08(-0.66%) |
Mar 26, 2014 | 11.87 | 12.03 | 11.87 | 11.90 | 8,896 | +0.03(+0.22%) |
Mar 25, 2014 | 11.89 | 11.91 | 11.86 | 11.88 | 6,251 | +0.08(+0.66%) |
Mar 24, 2014 | 11.85 | 11.94 | 11.80 | 11.80 | 5,238 | +0.04(+0.30%) |
Mar 21, 2014 | 11.75 | 11.79 | 11.60 | 11.76 | 27,633 | -0.01(-0.08%) |
Mar 20, 2014 | 11.83 | 11.83 | 11.71 | 11.77 | 21,210 | +0.01(+0.07%) |
Mar 19, 2014 | 11.96 | 11.96 | 11.76 | 11.76 | 21,619 | -0.12(-1.02%) |
Mar 18, 2014 | 11.90 | 11.90 | 11.85 | 11.89 | 3,603 | +0.03(+0.22%) |
Mar 17, 2014 | 11.96 | 11.96 | 11.85 | 11.86 | 13,322 | +0.03(+0.22%) |
Mar 14, 2014 | 11.92 | 11.92 | 11.83 | 11.83 | 1,849 | -0.03(-0.22%) |
Mar 13, 2014 | 11.85 | 11.86 | 11.76 | 11.86 | 8,754 | +0.10(+0.81%) |
Mar 12, 2014 | 11.58 | 11.77 | 11.58 | 11.76 | 8,943 | +0.13(+1.11%) |
Mar 11, 2014 | 11.66 | 11.70 | 11.63 | 11.64 | 4,337 | -0.06(-0.51%) |
Mar 10, 2014 | 11.78 | 11.81 | 11.65 | 11.70 | 4,455 | +0.10(+0.83%) |
Mar 07, 2014 | 11.81 | 11.81 | 11.60 | 11.60 | 8,275 | -0.15(-1.26%) |
Mar 06, 2014 | 11.79 | 11.83 | 11.75 | 11.75 | 4,949 | -0.10(-0.87%) |
Mar 05, 2014 | 11.89 | 11.91 | 11.79 | 11.85 | 9,226 | +0.05(+0.43%) |
Mar 04, 2014 | 11.87 | 11.87 | 11.78 | 11.80 | 12,208 | -0.01(-0.07%) |