Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.13 | 13.22 | 13.13 | 13.14 | 6,679 | +0.14(+1.08%) |
May 29, 2014 | 12.97 | 13.06 | 12.95 | 13.00 | 11,370 | +0.02(+0.15%) |
May 28, 2014 | 12.97 | 13.00 | 12.94 | 12.98 | 7,305 | -0.00(-0.02%) |
May 27, 2014 | 12.98 | 13.01 | 12.94 | 12.98 | 11,297 | +0.06(+0.49%) |
May 23, 2014 | 12.92 | 12.92 | 12.92 | 0 | +0.30(+2.38%) | |
May 22, 2014 | 12.71 | 12.71 | 12.59 | 12.62 | 27,384 | +0.18(+1.45%) |
May 21, 2014 | 12.30 | 12.46 | 12.30 | 12.44 | 11,490 | +0.13(+1.10%) |
May 20, 2014 | 12.30 | 12.36 | 12.28 | 12.30 | 8,242 | -0.03(-0.20%) |
May 19, 2014 | 12.24 | 12.33 | 12.24 | 12.33 | 7,603 | -0.12(-0.96%) |
May 16, 2014 | 12.37 | 12.45 | 12.35 | 12.45 | 8,690 | +0.12(+0.94%) |
May 15, 2014 | 12.45 | 12.49 | 12.30 | 12.33 | 25,925 | -0.02(-0.13%) |
May 14, 2014 | 12.38 | 12.44 | 12.35 | 12.35 | 12,499 | -0.04(-0.32%) |
May 13, 2014 | 12.39 | 12.45 | 12.35 | 12.39 | 15,001 | +0.09(+0.73%) |
May 12, 2014 | 12.26 | 12.32 | 12.25 | 12.30 | 8,134 | -0.03(-0.24%) |
May 09, 2014 | 12.38 | 12.53 | 12.33 | 12.33 | 23,427 | +0.17(+1.40%) |
May 08, 2014 | 12.01 | 12.32 | 12.01 | 12.16 | 6,882 | -0.03(-0.27%) |
May 07, 2014 | 12.13 | 12.22 | 12.13 | 12.19 | 27,393 | +0.15(+1.27%) |
May 06, 2014 | 12.10 | 12.10 | 12.00 | 12.04 | 13,762 | -0.08(-0.66%) |
May 05, 2014 | 12.03 | 12.14 | 12.03 | 12.12 | 4,484 | +0.00(+0.00%) |
May 02, 2014 | 12.26 | 12.26 | 12.10 | 12.12 | 15,674 | +0.04(+0.33%) |
May 01, 2014 | 12.02 | 12.12 | 12.02 | 12.08 | 27,812 | +0.19(+1.60%) |
Apr 30, 2014 | 11.82 | 12.08 | 11.82 | 11.89 | 243,197 | -0.15(-1.29%) |
Apr 29, 2014 | 11.99 | 12.05 | 11.99 | 12.04 | 21,226 | +0.08(+0.71%) |
Apr 28, 2014 | 11.95 | 12.01 | 11.91 | 11.96 | 20,621 | +0.10(+0.84%) |
Apr 25, 2014 | 11.83 | 11.91 | 11.83 | 11.86 | 16,078 | -0.21(-1.74%) |
Apr 24, 2014 | 12.02 | 12.10 | 11.98 | 12.07 | 9,904 | +0.06(+0.50%) |
Apr 23, 2014 | 12.07 | 12.08 | 12.01 | 12.01 | 10,701 | -0.36(-2.91%) |
Apr 22, 2014 | 12.54 | 12.54 | 12.32 | 12.37 | 15,289 | +0.08(+0.65%) |
Apr 21, 2014 | 12.21 | 12.32 | 12.21 | 12.29 | 6,052 | -0.16(-1.29%) |
Apr 17, 2014 | 12.45 | 12.45 | 12.45 | 0 | +0.15(+1.22%) | |
Apr 16, 2014 | 12.26 | 12.33 | 12.22 | 12.30 | 11,297 | +0.41(+3.45%) |
Apr 15, 2014 | 11.89 | 11.94 | 11.83 | 11.89 | 16,163 | -0.06(-0.50%) |
Apr 14, 2014 | 11.94 | 12.04 | 11.93 | 11.95 | 27,426 | +0.06(+0.50%) |
Apr 11, 2014 | 12.08 | 12.08 | 11.83 | 11.89 | 0 | -0.12(-1.00%) |
Apr 10, 2014 | 12.25 | 12.25 | 11.95 | 12.01 | 18,142 | -0.26(-2.12%) |
Apr 09, 2014 | 12.11 | 12.27 | 12.11 | 12.27 | 14,452 | -0.10(-0.81%) |
Apr 08, 2014 | 12.36 | 12.42 | 12.28 | 12.37 | 14,840 | -0.09(-0.72%) |
Apr 07, 2014 | 12.47 | 12.50 | 12.40 | 12.46 | 14,765 | -0.10(-0.80%) |
Apr 04, 2014 | 12.73 | 12.73 | 12.56 | 12.56 | 0 | +0.05(+0.40%) |
Apr 03, 2014 | 12.57 | 12.70 | 12.48 | 12.51 | 14,332 | -0.11(-0.87%) |
Apr 02, 2014 | 12.50 | 12.62 | 12.50 | 12.62 | 22,922 | +0.19(+1.53%) |
Apr 01, 2014 | 12.41 | 12.50 | 12.41 | 12.43 | 26,022 | +0.12(+0.97%) |
Mar 31, 2014 | 12.37 | 12.42 | 12.31 | 12.31 | 11,505 | -0.15(-1.20%) |
Mar 28, 2014 | 12.45 | 12.50 | 12.41 | 12.46 | 0 | +0.34(+2.81%) |
Mar 27, 2014 | 12.06 | 12.12 | 12.04 | 12.12 | 114,731 | +0.24(+2.02%) |
Mar 26, 2014 | 11.79 | 12.00 | 11.79 | 11.88 | 31,968 | +0.21(+1.80%) |
Mar 25, 2014 | 11.78 | 11.78 | 11.65 | 11.67 | 12,331 | -0.07(-0.60%) |
Mar 24, 2014 | 11.77 | 11.90 | 11.67 | 11.74 | 8,169 | -0.34(-2.81%) |
Mar 21, 2014 | 12.20 | 12.20 | 12.02 | 12.08 | 10,500 | +0.00(+0.00%) |
Mar 20, 2014 | 12.04 | 12.09 | 12.01 | 12.08 | 12,944 | -0.24(-1.95%) |
Mar 19, 2014 | 12.38 | 12.41 | 12.23 | 12.32 | 104,370 | +0.14(+1.15%) |
Mar 18, 2014 | 12.24 | 12.24 | 12.15 | 12.18 | 60,799 | -0.17(-1.38%) |
Mar 17, 2014 | 12.39 | 12.39 | 12.24 | 12.35 | 198,003 | -0.13(-1.04%) |
Mar 14, 2014 | 12.39 | 12.54 | 12.39 | 12.48 | 0 | -0.11(-0.87%) |
Mar 13, 2014 | 12.67 | 12.73 | 12.57 | 12.59 | 20,255 | -0.28(-2.18%) |
Mar 12, 2014 | 12.68 | 12.89 | 12.68 | 12.87 | 14,583 | -0.17(-1.30%) |
Mar 11, 2014 | 13.07 | 13.23 | 13.01 | 13.04 | 114,564 | -0.15(-1.14%) |
Mar 10, 2014 | 13.07 | 13.19 | 13.07 | 13.19 | 10,177 | +0.27(+2.09%) |
Mar 07, 2014 | 12.93 | 12.95 | 12.86 | 12.92 | 0 | -0.37(-2.78%) |
Mar 06, 2014 | 13.00 | 13.30 | 13.00 | 13.29 | 34,716 | +0.64(+5.06%) |
Mar 05, 2014 | 12.69 | 12.69 | 12.44 | 12.65 | 580,206 | +0.12(+0.92%) |
Mar 04, 2014 | 12.50 | 12.56 | 12.50 | 12.54 | 7,419 | +0.10(+0.76%) |