Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.94 | 12.94 | 12.87 | 12.88 | 79,353 | -0.03(-0.24%) |
May 29, 2014 | 12.94 | 12.99 | 12.90 | 12.91 | 77,075 | -0.03(-0.24%) |
May 28, 2014 | 13.00 | 13.02 | 12.93 | 12.94 | 95,481 | -0.04(-0.31%) |
May 27, 2014 | 13.00 | 13.00 | 12.96 | 12.98 | 42,161 | -0.01(-0.07%) |
May 23, 2014 | 13.00 | 12.99 | 12.99 | 12.99 | 59,583 | -0.04(-0.31%) |
May 22, 2014 | 12.98 | 13.03 | 12.98 | 13.03 | 33,490 | +0.06(+0.48%) |
May 21, 2014 | 12.96 | 12.96 | 12.92 | 12.96 | 31,693 | +0.04(+0.31%) |
May 20, 2014 | 12.90 | 12.97 | 12.84 | 12.92 | 130,445 | -0.02(-0.17%) |
May 19, 2014 | 12.95 | 12.98 | 12.92 | 12.95 | 109,916 | +0.02(+0.14%) |
May 16, 2014 | 12.83 | 12.95 | 12.83 | 12.93 | 82,635 | +0.07(+0.52%) |
May 15, 2014 | 12.83 | 12.87 | 12.83 | 12.86 | 39,110 | +0.00(+0.03%) |
May 14, 2014 | 12.86 | 12.88 | 12.83 | 12.86 | 84,225 | -0.04(-0.31%) |
May 13, 2014 | 12.88 | 12.90 | 12.84 | 12.90 | 28,084 | +0.06(+0.49%) |
May 12, 2014 | 12.92 | 12.92 | 12.83 | 12.83 | 72,264 | -0.02(-0.14%) |
May 09, 2014 | 12.79 | 12.90 | 12.73 | 12.85 | 103,422 | +0.01(+0.10%) |
May 08, 2014 | 12.93 | 12.93 | 12.84 | 12.84 | 56,335 | -0.04(-0.33%) |
May 07, 2014 | 12.90 | 12.90 | 12.85 | 12.88 | 136,037 | +0.01(+0.08%) |
May 06, 2014 | 12.86 | 12.88 | 12.82 | 12.87 | 90,782 | +0.01(+0.07%) |
May 05, 2014 | 12.87 | 12.92 | 12.84 | 12.86 | 52,285 | +0.00(+0.03%) |
May 02, 2014 | 12.87 | 12.91 | 12.80 | 12.86 | 81,461 | -0.01(-0.07%) |
May 01, 2014 | 12.86 | 12.91 | 12.86 | 12.87 | 74,302 | +0.03(+0.21%) |
Apr 30, 2014 | 12.88 | 12.91 | 12.82 | 12.84 | 125,022 | +0.05(+0.38%) |
Apr 29, 2014 | 12.80 | 12.82 | 12.77 | 12.79 | 93,463 | +0.03(+0.24%) |
Apr 28, 2014 | 12.75 | 12.79 | 12.73 | 12.76 | 48,125 | +0.02(+0.14%) |
Apr 25, 2014 | 12.76 | 12.77 | 12.71 | 12.74 | 75,542 | +0.01(+0.07%) |
Apr 24, 2014 | 12.60 | 12.75 | 12.60 | 12.73 | 86,672 | +0.11(+0.88%) |
Apr 23, 2014 | 12.55 | 12.62 | 12.55 | 12.62 | 59,497 | +0.07(+0.56%) |
Apr 22, 2014 | 12.55 | 12.57 | 12.52 | 12.55 | 105,496 | +0.03(+0.25%) |
Apr 21, 2014 | 12.51 | 12.53 | 12.51 | 12.52 | 61,324 | +0.00(+0.04%) |
Apr 17, 2014 | 12.51 | 12.52 | 12.52 | 12.52 | 84,778 | +0.03(+0.21%) |
Apr 16, 2014 | 12.48 | 12.52 | 12.46 | 12.49 | 102,213 | +0.02(+0.13%) |
Apr 15, 2014 | 12.49 | 12.49 | 12.45 | 12.47 | 34,887 | +0.01(+0.09%) |
Apr 14, 2014 | 12.46 | 12.49 | 12.43 | 12.46 | 42,359 | +0.04(+0.32%) |
Apr 11, 2014 | 12.51 | 12.51 | 12.40 | 12.42 | 115,372 | -0.06(-0.50%) |
Apr 10, 2014 | 12.54 | 12.56 | 12.48 | 12.48 | 86,942 | -0.02(-0.18%) |
Apr 09, 2014 | 12.55 | 12.55 | 12.48 | 12.51 | 102,660 | +0.01(+0.07%) |
Apr 08, 2014 | 12.42 | 12.50 | 12.42 | 12.50 | 83,474 | +0.05(+0.42%) |
Apr 07, 2014 | 12.40 | 12.47 | 12.40 | 12.45 | 109,342 | +0.04(+0.36%) |
Apr 04, 2014 | 12.38 | 12.41 | 12.34 | 12.40 | 144,265 | +0.07(+0.54%) |
Apr 03, 2014 | 12.29 | 12.37 | 12.27 | 12.34 | 125,291 | +0.05(+0.43%) |
Apr 02, 2014 | 12.33 | 12.38 | 12.26 | 12.28 | 317,539 | -0.09(-0.71%) |
Apr 01, 2014 | 12.41 | 12.44 | 12.30 | 12.37 | 279,029 | -0.07(-0.53%) |
Mar 31, 2014 | 12.57 | 12.63 | 12.37 | 12.44 | 358,309 | -0.12(-0.95%) |
Mar 28, 2014 | 12.54 | 12.62 | 12.53 | 12.56 | 242,890 | +0.02(+0.18%) |
Mar 27, 2014 | 12.50 | 12.55 | 12.41 | 12.53 | 68,325 | +0.08(+0.64%) |
Mar 26, 2014 | 12.35 | 12.49 | 12.30 | 12.45 | 95,178 | +0.09(+0.71%) |
Mar 25, 2014 | 12.27 | 12.38 | 12.25 | 12.37 | 97,927 | +0.08(+0.65%) |
Mar 24, 2014 | 12.36 | 12.36 | 12.27 | 12.29 | 141,848 | -0.03(-0.25%) |
Mar 21, 2014 | 12.33 | 12.40 | 12.31 | 12.32 | 164,125 | -0.02(-0.14%) |
Mar 20, 2014 | 12.47 | 12.47 | 12.31 | 12.34 | 242,007 | -0.15(-1.17%) |
Mar 19, 2014 | 12.53 | 12.60 | 12.46 | 12.48 | 199,659 | -0.07(-0.54%) |
Mar 18, 2014 | 12.50 | 12.60 | 12.50 | 12.55 | 124,689 | +0.05(+0.41%) |
Mar 17, 2014 | 12.50 | 12.53 | 12.48 | 12.50 | 69,137 | +0.02(+0.14%) |
Mar 14, 2014 | 12.47 | 12.52 | 12.46 | 12.48 | 56,952 | +0.01(+0.07%) |
Mar 13, 2014 | 12.54 | 12.56 | 12.47 | 12.47 | 57,760 | -0.10(-0.81%) |
Mar 12, 2014 | 12.49 | 12.58 | 12.49 | 12.57 | 75,931 | +0.07(+0.53%) |
Mar 11, 2014 | 12.54 | 12.55 | 12.47 | 12.51 | 66,981 | +0.02(+0.14%) |
Mar 10, 2014 | 12.45 | 12.51 | 12.41 | 12.49 | 140,584 | +0.00(+0.00%) |
Mar 07, 2014 | 12.61 | 12.61 | 12.48 | 12.49 | 213,929 | -0.13(-1.01%) |
Mar 06, 2014 | 12.61 | 12.64 | 12.60 | 12.62 | 94,911 | -0.02(-0.14%) |
Mar 05, 2014 | 12.53 | 12.63 | 12.53 | 12.63 | 101,947 | +0.08(+0.66%) |
Mar 04, 2014 | 12.43 | 12.63 | 12.43 | 12.55 | 633,108 | +0.14(+1.16%) |