Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.09 | 13.09 | 13.06 | 13.06 | 6,523 | -0.04(-0.31%) |
May 29, 2014 | 13.07 | 13.12 | 13.07 | 13.10 | 4,441 | +0.07(+0.54%) |
May 28, 2014 | 13.03 | 13.04 | 13.03 | 13.03 | 5,386 | -0.13(-0.99%) |
May 27, 2014 | 13.20 | 13.20 | 13.10 | 13.16 | 17,550 | -0.03(-0.23%) |
May 23, 2014 | 13.19 | 13.19 | 13.19 | 0 | +0.35(+2.73%) | |
May 22, 2014 | 12.83 | 12.84 | 12.83 | 12.84 | 1,715 | +0.19(+1.50%) |
May 21, 2014 | 12.61 | 12.66 | 12.57 | 12.65 | 6,051 | +0.15(+1.20%) |
May 20, 2014 | 12.55 | 12.55 | 12.49 | 12.50 | 21,946 | -0.07(-0.56%) |
May 19, 2014 | 12.60 | 12.60 | 12.52 | 12.57 | 4,198 | -0.04(-0.32%) |
May 16, 2014 | 12.60 | 12.63 | 12.58 | 12.61 | 13,703 | +0.02(+0.16%) |
May 15, 2014 | 12.66 | 12.66 | 12.57 | 12.59 | 8,124 | -0.12(-0.94%) |
May 14, 2014 | 12.71 | 12.74 | 12.71 | 12.71 | 20,857 | -0.12(-0.94%) |
May 13, 2014 | 12.77 | 12.83 | 12.77 | 12.83 | 12,440 | +0.18(+1.42%) |
May 12, 2014 | 12.65 | 12.65 | 12.64 | 12.65 | 5,167 | +0.01(+0.08%) |
May 09, 2014 | 12.60 | 12.65 | 12.59 | 12.64 | 40,866 | +0.04(+0.36%) |
May 08, 2014 | 12.63 | 12.64 | 12.60 | 12.60 | 10,005 | +0.12(+1.00%) |
May 07, 2014 | 12.40 | 12.49 | 12.38 | 12.47 | 14,457 | -0.16(-1.27%) |
May 06, 2014 | 12.68 | 12.69 | 12.62 | 12.63 | 3,395 | -0.05(-0.39%) |
May 05, 2014 | 12.63 | 12.68 | 12.63 | 12.68 | 5,153 | +0.04(+0.32%) |
May 02, 2014 | 12.73 | 12.73 | 12.64 | 12.64 | 7,778 | -0.21(-1.63%) |
May 01, 2014 | 12.79 | 12.85 | 12.79 | 12.85 | 11,115 | -0.08(-0.62%) |
Apr 30, 2014 | 12.86 | 12.93 | 12.86 | 12.93 | 3,893 | -0.25(-1.86%) |
Apr 29, 2014 | 13.15 | 13.21 | 13.15 | 13.18 | 22,300 | +0.06(+0.42%) |
Apr 28, 2014 | 13.12 | 13.16 | 13.12 | 13.12 | 1,868 | -0.05(-0.38%) |
Apr 25, 2014 | 13.28 | 13.34 | 13.16 | 13.17 | 38,919 | -0.08(-0.60%) |
Apr 24, 2014 | 13.27 | 13.30 | 13.20 | 13.25 | 100,751 | +0.17(+1.30%) |
Apr 23, 2014 | 13.09 | 13.09 | 13.07 | 13.08 | 10,543 | +0.16(+1.24%) |
Apr 22, 2014 | 13.06 | 13.06 | 12.92 | 12.92 | 2,102 | -0.01(-0.08%) |
Apr 21, 2014 | 12.93 | 12.93 | 12.91 | 12.93 | 1,433 | -0.14(-1.07%) |
Apr 17, 2014 | 13.07 | 13.07 | 13.07 | 0 | +0.14(+1.08%) | |
Apr 16, 2014 | 12.85 | 12.93 | 12.85 | 12.93 | 7,182 | +0.25(+1.97%) |
Apr 15, 2014 | 12.62 | 12.69 | 12.60 | 12.68 | 10,241 | -0.07(-0.55%) |
Apr 14, 2014 | 12.77 | 12.77 | 12.72 | 12.75 | 4,606 | +0.14(+1.11%) |
Apr 11, 2014 | 12.56 | 12.68 | 12.56 | 12.61 | 0 | +0.13(+1.04%) |
Apr 10, 2014 | 12.61 | 12.61 | 12.47 | 12.48 | 11,372 | -0.12(-0.95%) |
Apr 09, 2014 | 12.46 | 12.64 | 12.46 | 12.60 | 11,995 | +0.03(+0.24%) |
Apr 08, 2014 | 12.59 | 12.60 | 12.52 | 12.57 | 9,485 | -0.20(-1.57%) |
Apr 07, 2014 | 12.84 | 12.84 | 12.73 | 12.77 | 11,241 | -0.05(-0.39%) |
Apr 04, 2014 | 12.90 | 12.91 | 12.81 | 12.82 | 0 | -0.22(-1.69%) |
Apr 03, 2014 | 13.09 | 13.09 | 13.04 | 13.04 | 4,261 | -0.01(-0.07%) |
Apr 02, 2014 | 13.03 | 13.05 | 12.98 | 13.05 | 5,618 | +0.24(+1.87%) |
Apr 01, 2014 | 12.78 | 12.84 | 12.78 | 12.81 | 26,586 | +0.01(+0.08%) |
Mar 31, 2014 | 12.76 | 12.81 | 12.73 | 12.80 | 7,211 | +0.14(+1.11%) |
Mar 28, 2014 | 12.69 | 12.69 | 12.66 | 12.66 | 0 | +0.05(+0.40%) |
Mar 27, 2014 | 12.51 | 12.61 | 12.50 | 12.61 | 126,832 | +0.27(+2.19%) |
Mar 26, 2014 | 12.53 | 12.56 | 12.30 | 12.34 | 33,069 | -0.17(-1.36%) |
Mar 25, 2014 | 12.48 | 12.52 | 12.42 | 12.51 | 23,357 | +0.21(+1.68%) |
Mar 24, 2014 | 12.48 | 12.48 | 12.22 | 12.30 | 5,851 | -0.22(-1.73%) |
Mar 21, 2014 | 12.56 | 12.58 | 12.52 | 12.52 | 1,906 | +0.02(+0.16%) |
Mar 20, 2014 | 12.46 | 12.50 | 12.46 | 12.50 | 1,137 | -0.11(-0.87%) |
Mar 19, 2014 | 12.65 | 12.65 | 12.57 | 12.61 | 3,106 | -0.09(-0.71%) |
Mar 18, 2014 | 12.66 | 12.72 | 12.66 | 12.70 | 8,075 | +0.05(+0.40%) |
Mar 17, 2014 | 12.62 | 12.65 | 12.60 | 12.65 | 3,556 | -0.05(-0.39%) |
Mar 14, 2014 | 12.61 | 12.71 | 12.61 | 12.70 | 0 | -0.01(-0.08%) |
Mar 13, 2014 | 12.76 | 12.78 | 12.68 | 12.71 | 5,266 | -0.22(-1.67%) |
Mar 12, 2014 | 12.86 | 12.93 | 12.86 | 12.93 | 856 | -0.14(-1.11%) |
Mar 11, 2014 | 13.09 | 13.11 | 13.07 | 13.07 | 5,609 | -0.18(-1.36%) |
Mar 10, 2014 | 13.23 | 13.30 | 13.15 | 13.25 | 3,385 | +0.01(+0.08%) |
Mar 07, 2014 | 13.23 | 13.24 | 13.23 | 13.24 | 0 | -0.12(-0.90%) |
Mar 06, 2014 | 13.40 | 13.41 | 13.36 | 13.36 | 12,567 | -0.02(-0.15%) |
Mar 05, 2014 | 13.25 | 13.38 | 13.25 | 13.38 | 4,185 | -0.03(-0.26%) |
Mar 04, 2014 | 13.35 | 13.45 | 13.35 | 13.41 | 18,042 | +0.43(+3.35%) |