Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.26 | 12.44 | 12.26 | 12.44 | 3,596 | +0.25(+2.04%) |
May 29, 2014 | 12.22 | 12.22 | 12.18 | 12.19 | 6,251 | -0.07(-0.58%) |
May 28, 2014 | 12.22 | 12.26 | 12.22 | 12.26 | 1,660 | +0.16(+1.32%) |
May 27, 2014 | 12.22 | 12.26 | 12.10 | 12.10 | 2,359 | -0.12(-1.02%) |
May 23, 2014 | 12.22 | 12.22 | 12.22 | 12.22 | 449 | +0.03(+0.22%) |
May 22, 2014 | 12.14 | 12.20 | 12.14 | 12.20 | 891 | +0.01(+0.08%) |
May 21, 2014 | 12.12 | 12.19 | 12.09 | 12.19 | 6,662 | -0.04(-0.30%) |
May 20, 2014 | 12.22 | 12.22 | 12.22 | 12.22 | 56 | +0.00(+0.00%) |
May 19, 2014 | 12.07 | 12.22 | 12.06 | 12.22 | 6,327 | +0.22(+1.85%) |
May 16, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 647 | +0.00(+0.00%) |
May 15, 2014 | 12.03 | 12.16 | 12.00 | 12.00 | 14,459 | +0.00(+0.00%) |
May 14, 2014 | 11.99 | 12.01 | 11.99 | 12.00 | 2,594 | -0.22(-1.82%) |
May 13, 2014 | 12.22 | 12.22 | 12.13 | 12.22 | 10,432 | +0.13(+1.10%) |
May 12, 2014 | 12.26 | 12.26 | 12.09 | 12.09 | 2,943 | -0.12(-0.95%) |
May 09, 2014 | 11.82 | 12.30 | 11.82 | 12.21 | 9,754 | +0.38(+3.23%) |
May 08, 2014 | 11.82 | 11.82 | 11.82 | 11.82 | 182 | +0.00(+0.00%) |
May 07, 2014 | 11.82 | 11.82 | 11.82 | 11.82 | 238 | +0.04(+0.38%) |
May 06, 2014 | 12.45 | 12.45 | 11.65 | 11.78 | 3,443 | -0.21(-1.78%) |
May 05, 2014 | 11.56 | 11.99 | 11.56 | 11.99 | 18,818 | +0.45(+3.93%) |
May 02, 2014 | 11.50 | 11.54 | 11.50 | 11.54 | 394 | +0.15(+1.29%) |
May 01, 2014 | 11.47 | 11.55 | 11.37 | 11.39 | 5,429 | -0.08(-0.66%) |
Apr 30, 2014 | 11.38 | 11.47 | 11.38 | 11.47 | 236 | +0.09(+0.78%) |
Apr 29, 2014 | 11.41 | 11.47 | 11.38 | 11.38 | 3,842 | -0.02(-0.16%) |
Apr 28, 2014 | 11.40 | 11.40 | 11.34 | 11.40 | 1,692 | +0.00(+0.00%) |
Apr 25, 2014 | 11.34 | 11.41 | 11.31 | 11.40 | 4,965 | +0.12(+1.11%) |
Apr 24, 2014 | 11.38 | 11.38 | 11.27 | 11.27 | 2,924 | -0.07(-0.63%) |
Apr 23, 2014 | 11.32 | 11.34 | 11.32 | 11.34 | 1,183 | -0.04(-0.31%) |
Apr 22, 2014 | 11.36 | 11.38 | 11.35 | 11.38 | 3,527 | +0.04(+0.39%) |
Apr 21, 2014 | 11.29 | 11.34 | 11.29 | 11.34 | 2,941 | +0.06(+0.55%) |
Apr 17, 2014 | 11.27 | 11.27 | 11.27 | 11.27 | 1,574 | +0.07(+0.63%) |
Apr 16, 2014 | 11.19 | 11.20 | 11.16 | 11.20 | 2,262 | -0.04(-0.39%) |
Apr 15, 2014 | 11.22 | 11.25 | 11.22 | 11.25 | 1,575 | +0.00(+0.00%) |
Apr 14, 2014 | 11.12 | 11.25 | 11.12 | 11.25 | 5,294 | -0.08(-0.72%) |
Apr 11, 2014 | 11.27 | 11.33 | 11.33 | 11.33 | 1 | +0.00(+0.00%) |
Apr 10, 2014 | 11.34 | 11.34 | 11.17 | 11.33 | 2,130 | +0.17(+1.53%) |
Apr 09, 2014 | 11.30 | 11.30 | 11.16 | 11.16 | 2,296 | -0.08(-0.71%) |
Apr 08, 2014 | 11.33 | 11.37 | 11.24 | 11.24 | 5,105 | -0.10(-0.86%) |
Apr 07, 2014 | 11.16 | 11.34 | 11.16 | 11.34 | 9,941 | +0.10(+0.85%) |
Apr 04, 2014 | 11.23 | 11.25 | 11.23 | 11.24 | 3,642 | +0.04(+0.35%) |
Apr 03, 2014 | 11.20 | 11.20 | 11.20 | 11.20 | 363 | +0.02(+0.14%) |
Apr 02, 2014 | 11.20 | 11.23 | 11.05 | 11.18 | 15,738 | +0.01(+0.09%) |
Apr 01, 2014 | 11.23 | 11.23 | 11.18 | 11.18 | 5,444 | +0.03(+0.24%) |
Mar 31, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 3 | +0.00(+0.00%) |
Mar 28, 2014 | 11.15 | 11.16 | 11.15 | 11.15 | 1,128 | -0.00(-0.02%) |
Mar 27, 2014 | 11.10 | 11.19 | 11.00 | 11.15 | 7,639 | +0.00(+0.02%) |
Mar 25, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.04(+0.40%) |
Mar 24, 2014 | 11.12 | 11.17 | 11.05 | 11.10 | 3,329 | -0.09(-0.79%) |
Mar 21, 2014 | 11.13 | 11.24 | 11.11 | 11.19 | 1,939 | +0.07(+0.64%) |
Mar 20, 2014 | 11.25 | 11.25 | 11.12 | 11.12 | 1,518 | -0.12(-1.03%) |
Mar 19, 2014 | 11.33 | 11.33 | 11.22 | 11.24 | 4,967 | -0.09(-0.78%) |
Mar 18, 2014 | 11.32 | 11.34 | 11.32 | 11.33 | 5,519 | +0.01(+0.08%) |
Mar 17, 2014 | 11.32 | 11.33 | 11.27 | 11.32 | 3,106 | -0.00(-0.04%) |
Mar 14, 2014 | 11.39 | 11.39 | 11.32 | 11.32 | 1,537 | +0.01(+0.12%) |
Mar 13, 2014 | 11.03 | 11.51 | 11.03 | 11.31 | 9,399 | +0.12(+1.03%) |
Mar 12, 2014 | 11.25 | 11.25 | 11.19 | 11.19 | 1,554 | -0.04(-0.40%) |
Mar 11, 2014 | 11.22 | 11.24 | 11.19 | 11.24 | 6,744 | +0.05(+0.41%) |
Mar 10, 2014 | 10.93 | 11.25 | 10.93 | 11.19 | 15,941 | +0.19(+1.76%) |
Mar 07, 2014 | 11.06 | 11.06 | 10.98 | 11.00 | 7,865 | -0.04(-0.32%) |
Mar 06, 2014 | 11.08 | 11.09 | 11.03 | 11.03 | 3,840 | -0.04(-0.40%) |
Mar 05, 2014 | 11.08 | 11.08 | 11.05 | 11.08 | 671 | +0.00(+0.00%) |
Mar 04, 2014 | 11.08 | 11.14 | 11.08 | 11.08 | 6,751 | +0.00(+0.00%) |