Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.14 | 12.18 | 12.01 | 12.12 | 81,571 | +0.01(+0.07%) |
May 29, 2014 | 12.28 | 12.28 | 12.00 | 12.11 | 83,706 | -0.09(-0.74%) |
May 28, 2014 | 12.38 | 12.46 | 12.13 | 12.20 | 113,174 | -0.25(-2.03%) |
May 27, 2014 | 12.13 | 12.52 | 12.12 | 12.45 | 98,095 | +0.37(+3.10%) |
May 23, 2014 | 11.91 | 12.08 | 12.08 | 12.08 | 184,634 | +0.11(+0.90%) |
May 22, 2014 | 12.04 | 12.08 | 11.95 | 11.97 | 27,628 | -0.02(-0.15%) |
May 21, 2014 | 11.79 | 12.09 | 11.59 | 11.99 | 167,188 | +0.22(+1.88%) |
May 20, 2014 | 11.92 | 11.94 | 11.55 | 11.77 | 286,977 | -0.14(-1.14%) |
May 19, 2014 | 12.19 | 12.19 | 11.77 | 11.90 | 187,423 | -0.37(-3.02%) |
May 16, 2014 | 11.13 | 12.32 | 10.84 | 12.27 | 354,283 | -0.18(-1.41%) |
May 15, 2014 | 12.14 | 12.57 | 11.89 | 12.45 | 276,511 | +0.19(+1.58%) |
May 14, 2014 | 12.52 | 12.52 | 12.25 | 12.25 | 163,500 | -0.28(-2.23%) |
May 13, 2014 | 13.10 | 13.10 | 12.52 | 12.53 | 83,890 | -0.65(-4.93%) |
May 12, 2014 | 12.47 | 13.28 | 12.47 | 13.18 | 106,946 | +0.74(+5.95%) |
May 09, 2014 | 12.17 | 12.51 | 12.10 | 12.44 | 69,471 | +0.16(+1.32%) |
May 08, 2014 | 12.33 | 12.66 | 12.24 | 12.28 | 241,612 | -0.15(-1.23%) |
May 07, 2014 | 11.92 | 12.44 | 11.78 | 12.43 | 261,113 | +0.53(+4.43%) |
May 06, 2014 | 12.00 | 12.23 | 11.84 | 11.91 | 193,163 | -0.18(-1.49%) |
May 05, 2014 | 11.90 | 12.15 | 11.75 | 12.09 | 101,128 | +0.07(+0.60%) |
May 02, 2014 | 12.02 | 12.24 | 11.85 | 12.01 | 182,274 | -0.01(-0.11%) |
May 01, 2014 | 11.97 | 12.22 | 11.76 | 12.03 | 135,993 | +0.00(+0.00%) |
Apr 30, 2014 | 12.05 | 12.10 | 11.80 | 12.03 | 97,707 | -0.04(-0.34%) |
Apr 29, 2014 | 12.30 | 12.35 | 11.96 | 12.07 | 56,268 | -0.13(-1.04%) |
Apr 28, 2014 | 12.18 | 12.32 | 11.87 | 12.19 | 112,086 | +0.01(+0.07%) |
Apr 25, 2014 | 12.32 | 12.38 | 12.01 | 12.19 | 103,067 | -0.23(-1.89%) |
Apr 24, 2014 | 12.65 | 12.65 | 12.29 | 12.42 | 53,581 | -0.11(-0.86%) |
Apr 23, 2014 | 12.72 | 12.91 | 12.49 | 12.53 | 92,095 | -0.26(-2.01%) |
Apr 22, 2014 | 12.47 | 12.89 | 12.47 | 12.79 | 83,012 | +0.30(+2.38%) |
Apr 21, 2014 | 12.41 | 12.51 | 12.33 | 12.49 | 30,075 | +0.05(+0.44%) |
Apr 17, 2014 | 12.24 | 12.43 | 12.43 | 12.43 | 51,644 | +0.16(+1.29%) |
Apr 16, 2014 | 12.11 | 12.31 | 11.94 | 12.28 | 74,390 | +0.28(+2.37%) |
Apr 15, 2014 | 12.18 | 12.23 | 11.77 | 11.99 | 131,828 | -0.18(-1.48%) |
Apr 14, 2014 | 12.34 | 12.39 | 12.04 | 12.17 | 111,361 | -0.08(-0.63%) |
Apr 11, 2014 | 12.38 | 12.53 | 12.22 | 12.25 | 129,031 | -0.28(-2.23%) |
Apr 10, 2014 | 13.05 | 13.05 | 12.49 | 12.53 | 120,981 | -0.57(-4.37%) |
Apr 09, 2014 | 13.14 | 13.17 | 12.89 | 13.10 | 88,697 | +0.02(+0.17%) |
Apr 08, 2014 | 12.99 | 13.22 | 12.92 | 13.08 | 84,311 | +0.13(+1.01%) |
Apr 07, 2014 | 13.10 | 13.10 | 12.79 | 12.95 | 66,532 | -0.22(-1.68%) |
Apr 04, 2014 | 13.65 | 13.67 | 13.01 | 13.17 | 109,071 | -0.35(-2.57%) |
Apr 03, 2014 | 13.65 | 13.74 | 13.51 | 13.52 | 83,110 | -0.19(-1.35%) |
Apr 02, 2014 | 13.73 | 13.78 | 13.55 | 13.70 | 75,972 | -0.05(-0.33%) |
Apr 01, 2014 | 13.44 | 13.76 | 13.41 | 13.75 | 123,697 | +0.31(+2.34%) |
Mar 31, 2014 | 13.00 | 13.47 | 13.00 | 13.43 | 118,587 | +0.51(+3.93%) |
Mar 28, 2014 | 12.94 | 13.27 | 12.85 | 12.92 | 65,792 | -0.05(-0.38%) |
Mar 27, 2014 | 12.90 | 12.99 | 12.77 | 12.97 | 84,459 | +0.08(+0.59%) |
Mar 26, 2014 | 13.43 | 13.43 | 12.87 | 12.90 | 81,850 | -0.43(-3.21%) |
Mar 25, 2014 | 13.35 | 13.41 | 13.26 | 13.32 | 61,454 | +0.06(+0.44%) |
Mar 24, 2014 | 13.32 | 13.35 | 13.04 | 13.27 | 134,843 | -0.09(-0.67%) |
Mar 21, 2014 | 13.22 | 13.41 | 13.15 | 13.36 | 250,904 | +0.17(+1.26%) |
Mar 20, 2014 | 13.09 | 13.23 | 13.05 | 13.19 | 31,837 | +0.04(+0.27%) |
Mar 19, 2014 | 13.23 | 13.24 | 13.00 | 13.15 | 53,715 | -0.11(-0.85%) |
Mar 18, 2014 | 12.99 | 13.28 | 12.85 | 13.27 | 108,767 | +0.24(+1.86%) |
Mar 17, 2014 | 13.00 | 13.08 | 12.92 | 13.02 | 70,547 | +0.08(+0.59%) |
Mar 14, 2014 | 12.69 | 13.00 | 12.69 | 12.95 | 99,631 | +0.19(+1.48%) |
Mar 13, 2014 | 13.24 | 13.25 | 12.70 | 12.76 | 78,010 | -0.39(-2.98%) |
Mar 12, 2014 | 12.88 | 13.19 | 12.84 | 13.15 | 115,574 | +0.17(+1.28%) |
Mar 11, 2014 | 13.21 | 13.22 | 12.94 | 12.98 | 126,194 | -0.27(-2.00%) |
Mar 10, 2014 | 13.15 | 13.30 | 13.11 | 13.25 | 125,607 | +0.02(+0.17%) |
Mar 07, 2014 | 13.27 | 13.27 | 13.08 | 13.23 | 70,938 | -0.03(-0.24%) |
Mar 06, 2014 | 13.17 | 13.29 | 13.17 | 13.26 | 54,856 | +0.08(+0.58%) |
Mar 05, 2014 | 13.25 | 13.37 | 13.03 | 13.18 | 175,811 | -0.06(-0.44%) |
Mar 04, 2014 | 12.91 | 13.37 | 12.84 | 13.24 | 327,973 | +0.41(+3.23%) |