Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.45 | 12.45 | 12.14 | 12.29 | 12,337 | -0.47(-3.68%) |
May 29, 2014 | 12.65 | 12.76 | 12.64 | 12.76 | 5,852 | +0.46(+3.74%) |
May 28, 2014 | 12.19 | 12.30 | 12.19 | 12.30 | 6,334 | -0.08(-0.65%) |
May 27, 2014 | 12.39 | 12.43 | 12.27 | 12.38 | 5,056 | +0.12(+0.98%) |
May 23, 2014 | 12.26 | 12.26 | 12.26 | 0 | -0.10(-0.81%) | |
May 22, 2014 | 12.35 | 12.36 | 12.31 | 12.36 | 1,890 | +0.19(+1.56%) |
May 21, 2014 | 12.18 | 12.28 | 12.15 | 12.17 | 2,063 | +0.00(+0.00%) |
May 20, 2014 | 12.14 | 12.17 | 12.05 | 12.17 | 64,921 | -0.16(-1.30%) |
May 19, 2014 | 12.25 | 12.33 | 12.22 | 12.33 | 8,423 | -0.23(-1.83%) |
May 16, 2014 | 12.38 | 12.56 | 12.38 | 12.56 | 2,342 | +0.23(+1.87%) |
May 15, 2014 | 12.43 | 12.47 | 12.33 | 12.33 | 2,336 | -0.17(-1.36%) |
May 14, 2014 | 12.59 | 12.64 | 12.50 | 12.50 | 3,841 | -0.13(-1.03%) |
May 13, 2014 | 12.61 | 12.63 | 12.49 | 12.63 | 4,221 | +0.08(+0.64%) |
May 12, 2014 | 12.58 | 12.60 | 12.44 | 12.55 | 4,911 | -0.28(-2.18%) |
May 09, 2014 | 12.65 | 12.83 | 12.65 | 12.83 | 39,453 | +0.01(+0.08%) |
May 08, 2014 | 12.85 | 12.85 | 12.82 | 12.82 | 2,213 | +0.62(+5.08%) |
May 07, 2014 | 12.01 | 12.25 | 12.01 | 12.20 | 2,689 | +0.05(+0.41%) |
May 06, 2014 | 12.13 | 12.22 | 12.10 | 12.15 | 4,894 | +0.29(+2.44%) |
May 05, 2014 | 12.08 | 12.08 | 11.86 | 11.86 | 3,029 | -0.20(-1.65%) |
May 02, 2014 | 12.07 | 12.24 | 12.06 | 12.06 | 2,670 | +0.01(+0.08%) |
May 01, 2014 | 11.88 | 12.05 | 11.88 | 12.05 | 2,031 | +0.17(+1.43%) |
Apr 30, 2014 | 11.93 | 12.04 | 11.86 | 11.88 | 4,012 | +0.11(+0.93%) |
Apr 29, 2014 | 11.61 | 11.77 | 11.61 | 11.77 | 3,287 | +0.11(+0.94%) |
Apr 28, 2014 | 11.50 | 11.67 | 11.39 | 11.66 | 16,469 | +0.15(+1.30%) |
Apr 25, 2014 | 11.64 | 11.64 | 11.49 | 11.51 | 6,874 | -0.15(-1.29%) |
Apr 24, 2014 | 11.73 | 11.73 | 11.52 | 11.66 | 3,124 | -0.20(-1.69%) |
Apr 23, 2014 | 12.04 | 12.04 | 11.86 | 11.86 | 4,208 | -0.40(-3.26%) |
Apr 22, 2014 | 12.11 | 12.26 | 12.07 | 12.26 | 5,931 | -0.02(-0.16%) |
Apr 21, 2014 | 12.39 | 12.39 | 12.18 | 12.28 | 4,810 | -0.11(-0.89%) |
Apr 17, 2014 | 12.39 | 12.39 | 12.39 | 0 | +0.20(+1.64%) | |
Apr 16, 2014 | 12.33 | 12.35 | 12.08 | 12.19 | 47,811 | -0.36(-2.88%) |
Apr 15, 2014 | 12.60 | 12.61 | 12.47 | 12.55 | 4,230 | -0.43(-3.31%) |
Apr 14, 2014 | 13.07 | 13.07 | 12.98 | 12.98 | 3,324 | -0.10(-0.78%) |
Apr 11, 2014 | 13.08 | 13.11 | 13.01 | 13.08 | 0 | -0.12(-0.89%) |
Apr 10, 2014 | 13.40 | 13.45 | 13.20 | 13.20 | 11,663 | -0.30(-2.22%) |
Apr 09, 2014 | 13.21 | 13.50 | 13.16 | 13.50 | 16,219 | +0.20(+1.50%) |
Apr 08, 2014 | 13.15 | 13.35 | 13.15 | 13.30 | 3,826 | +0.55(+4.31%) |
Apr 07, 2014 | 12.76 | 12.78 | 12.62 | 12.75 | 3,607 | +0.09(+0.71%) |
Apr 04, 2014 | 12.73 | 12.76 | 12.55 | 12.66 | 0 | -0.04(-0.31%) |
Apr 03, 2014 | 12.53 | 12.71 | 12.53 | 12.70 | 10,111 | +0.32(+2.58%) |
Apr 02, 2014 | 12.32 | 12.49 | 12.32 | 12.38 | 17,870 | +0.06(+0.50%) |
Apr 01, 2014 | 12.26 | 12.32 | 12.17 | 12.32 | 14,447 | -0.03(-0.24%) |
Mar 31, 2014 | 12.53 | 12.53 | 12.19 | 12.35 | 46,841 | -0.25(-1.98%) |
Mar 28, 2014 | 12.50 | 12.60 | 12.46 | 12.60 | 0 | +0.22(+1.79%) |
Mar 27, 2014 | 12.12 | 12.38 | 12.12 | 12.38 | 9,712 | +0.16(+1.30%) |
Mar 26, 2014 | 12.13 | 12.23 | 12.09 | 12.22 | 7,179 | +0.19(+1.58%) |
Mar 25, 2014 | 12.05 | 12.13 | 11.98 | 12.03 | 6,049 | +0.07(+0.59%) |
Mar 24, 2014 | 11.85 | 11.96 | 11.81 | 11.96 | 5,827 | +0.20(+1.70%) |
Mar 21, 2014 | 11.68 | 11.95 | 11.66 | 11.76 | 13,766 | -0.04(-0.34%) |
Mar 20, 2014 | 11.69 | 11.82 | 11.63 | 11.80 | 9,947 | +0.08(+0.68%) |
Mar 19, 2014 | 11.87 | 11.88 | 11.61 | 11.72 | 14,306 | -0.07(-0.59%) |
Mar 18, 2014 | 11.80 | 11.83 | 11.72 | 11.79 | 12,115 | +0.03(+0.26%) |
Mar 17, 2014 | 11.65 | 11.80 | 11.65 | 11.76 | 19,835 | +0.27(+2.34%) |
Mar 14, 2014 | 11.48 | 11.59 | 11.45 | 11.49 | 0 | -0.07(-0.60%) |
Mar 13, 2014 | 11.63 | 11.65 | 11.44 | 11.56 | 12,470 | +0.22(+1.94%) |
Mar 12, 2014 | 11.22 | 11.37 | 11.22 | 11.34 | 12,715 | +0.03(+0.27%) |
Mar 11, 2014 | 11.57 | 11.57 | 11.30 | 11.31 | 26,063 | -0.35(-3.00%) |
Mar 10, 2014 | 11.57 | 11.66 | 11.51 | 11.66 | 4,575 | +0.04(+0.34%) |
Mar 07, 2014 | 11.72 | 11.72 | 11.56 | 11.62 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 11.67 | 11.74 | 11.62 | 11.62 | 6,871 | +0.17(+1.48%) |
Mar 05, 2014 | 11.39 | 11.45 | 11.36 | 11.45 | 6,267 | -0.07(-0.61%) |
Mar 04, 2014 | 11.48 | 11.52 | 11.36 | 11.52 | 14,287 | +0.25(+2.22%) |