Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.78 | 12.83 | 12.78 | 12.81 | 10,385 | +0.03(+0.20%) |
May 29, 2014 | 12.81 | 12.84 | 12.78 | 12.78 | 12,067 | +0.00(+0.00%) |
May 28, 2014 | 12.81 | 12.87 | 12.78 | 12.78 | 9,987 | -0.03(-0.20%) |
May 27, 2014 | 12.78 | 12.81 | 12.74 | 12.81 | 4,039 | +0.02(+0.13%) |
May 23, 2014 | 12.78 | 12.79 | 12.79 | 12.79 | 2,390 | -0.03(-0.26%) |
May 22, 2014 | 12.77 | 12.87 | 12.77 | 12.83 | 2,394 | +0.05(+0.39%) |
May 21, 2014 | 12.82 | 12.88 | 12.78 | 12.78 | 5,878 | -0.03(-0.26%) |
May 20, 2014 | 12.89 | 12.90 | 12.81 | 12.81 | 6,379 | -0.03(-0.20%) |
May 19, 2014 | 12.82 | 13.24 | 12.80 | 12.83 | 120,499 | +0.03(+0.20%) |
May 16, 2014 | 12.85 | 12.99 | 12.76 | 12.81 | 82,009 | +0.03(+0.26%) |
May 15, 2014 | 12.85 | 13.01 | 12.76 | 12.78 | 67,641 | -0.03(-0.20%) |
May 14, 2014 | 12.89 | 12.97 | 12.80 | 12.80 | 35,800 | -0.04(-0.28%) |
May 13, 2014 | 12.80 | 12.88 | 12.78 | 12.84 | 49,172 | +0.10(+0.81%) |
May 12, 2014 | 12.74 | 12.80 | 12.71 | 12.73 | 61,347 | +0.01(+0.07%) |
May 09, 2014 | 12.73 | 12.78 | 12.72 | 12.73 | 6,137 | -0.03(-0.20%) |
May 08, 2014 | 12.74 | 12.88 | 12.72 | 12.75 | 36,492 | +0.02(+0.13%) |
May 07, 2014 | 12.71 | 12.84 | 12.71 | 12.73 | 80,590 | +0.05(+0.40%) |
May 06, 2014 | 12.70 | 12.87 | 12.68 | 12.68 | 37,529 | +0.01(+0.07%) |
May 05, 2014 | 12.71 | 12.73 | 12.68 | 12.68 | 27,999 | -0.02(-0.13%) |
May 02, 2014 | 12.67 | 12.80 | 12.67 | 12.69 | 41,454 | -0.01(-0.07%) |
May 01, 2014 | 12.72 | 12.78 | 12.66 | 12.70 | 23,320 | +0.02(+0.13%) |
Apr 30, 2014 | 12.68 | 12.69 | 12.63 | 12.68 | 5,401 | +0.04(+0.33%) |
Apr 29, 2014 | 12.66 | 12.72 | 12.64 | 12.64 | 18,194 | -0.02(-0.13%) |
Apr 28, 2014 | 12.76 | 12.76 | 12.65 | 12.66 | 33,820 | -0.06(-0.46%) |
Apr 25, 2014 | 12.70 | 12.76 | 12.67 | 12.72 | 13,071 | +0.06(+0.46%) |
Apr 24, 2014 | 12.68 | 12.76 | 12.64 | 12.66 | 41,159 | +0.00(+0.00%) |
Apr 23, 2014 | 12.65 | 12.83 | 12.63 | 12.66 | 86,142 | -0.02(-0.13%) |
Apr 22, 2014 | 12.71 | 12.73 | 12.65 | 12.68 | 59,009 | +0.00(+0.00%) |
Apr 21, 2014 | 12.71 | 12.72 | 12.63 | 12.68 | 11,640 | -0.01(-0.07%) |
Apr 17, 2014 | 12.67 | 12.68 | 12.68 | 12.68 | 17,028 | +0.03(+0.20%) |
Apr 16, 2014 | 12.68 | 12.68 | 12.63 | 12.66 | 3,362 | +0.03(+0.26%) |
Apr 15, 2014 | 12.68 | 12.68 | 12.62 | 12.63 | 13,560 | -0.04(-0.33%) |
Apr 14, 2014 | 12.65 | 12.68 | 12.63 | 12.67 | 36,812 | +0.07(+0.53%) |
Apr 11, 2014 | 12.58 | 12.65 | 12.58 | 12.60 | 22,616 | +0.01(+0.07%) |
Apr 10, 2014 | 12.59 | 12.59 | 12.59 | 12.59 | 3,492 | +0.02(+0.13%) |
Apr 09, 2014 | 12.59 | 12.59 | 12.56 | 12.57 | 16,994 | +0.00(+0.00%) |
Apr 08, 2014 | 12.56 | 12.59 | 12.56 | 12.57 | 6,316 | +0.01(+0.07%) |
Apr 07, 2014 | 12.62 | 12.67 | 12.56 | 12.57 | 50,542 | -0.02(-0.13%) |
Apr 04, 2014 | 12.60 | 12.63 | 12.56 | 12.58 | 26,547 | +0.02(+0.20%) |
Apr 03, 2014 | 12.62 | 12.65 | 12.55 | 12.56 | 47,229 | -0.02(-0.20%) |
Apr 02, 2014 | 12.62 | 12.62 | 12.56 | 12.58 | 27,803 | -0.03(-0.26%) |
Apr 01, 2014 | 12.55 | 12.62 | 12.55 | 12.62 | 16,524 | +0.07(+0.53%) |
Mar 31, 2014 | 12.58 | 12.63 | 12.54 | 12.55 | 12,851 | -0.03(-0.26%) |
Mar 28, 2014 | 12.62 | 12.63 | 12.58 | 12.58 | 5,636 | -0.03(-0.26%) |
Mar 27, 2014 | 12.62 | 12.64 | 12.62 | 12.62 | 4,177 | -0.01(-0.07%) |
Mar 26, 2014 | 12.62 | 12.66 | 12.59 | 12.62 | 15,877 | +0.03(+0.23%) |
Mar 25, 2014 | 12.58 | 12.60 | 12.58 | 12.60 | 751 | -0.00(-0.03%) |
Mar 24, 2014 | 12.57 | 12.63 | 12.53 | 12.60 | 27,195 | +0.07(+0.52%) |
Mar 21, 2014 | 12.57 | 12.62 | 12.53 | 12.53 | 10,465 | +0.00(+0.00%) |
Mar 20, 2014 | 12.56 | 12.62 | 12.53 | 12.53 | 38,057 | -0.03(-0.20%) |
Mar 19, 2014 | 12.68 | 12.69 | 12.54 | 12.56 | 42,117 | -0.09(-0.72%) |
Mar 18, 2014 | 12.79 | 12.79 | 12.62 | 12.65 | 41,939 | -0.12(-0.94%) |
Mar 17, 2014 | 12.77 | 12.77 | 12.77 | 12.77 | 1 | +0.00(+0.00%) |
Mar 14, 2014 | 12.75 | 12.78 | 12.71 | 12.77 | 18,902 | +0.01(+0.09%) |
Mar 13, 2014 | 12.74 | 12.76 | 12.71 | 12.76 | 1,085 | +0.01(+0.07%) |
Mar 12, 2014 | 12.63 | 12.75 | 12.63 | 12.75 | 2,041 | +0.08(+0.66%) |
Mar 11, 2014 | 12.63 | 12.67 | 12.62 | 12.67 | 11,892 | +0.07(+0.59%) |
Mar 10, 2014 | 12.67 | 12.67 | 12.59 | 12.59 | 4,448 | -0.11(-0.85%) |
Mar 07, 2014 | 12.76 | 12.76 | 12.70 | 12.70 | 5,711 | -0.04(-0.33%) |
Mar 06, 2014 | 12.67 | 12.75 | 12.63 | 12.74 | 14,739 | +0.09(+0.70%) |
Mar 05, 2014 | 12.67 | 12.67 | 12.61 | 12.65 | 4,919 | -0.01(-0.11%) |
Mar 04, 2014 | 13.20 | 13.20 | 12.67 | 12.67 | 14,954 | -0.02(-0.15%) |