Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.06 | 12.21 | 12.06 | 12.18 | 1,999 | -0.16(-1.30%) |
May 29, 2014 | 12.34 | 12.34 | 12.34 | 12.34 | 155 | +0.16(+1.32%) |
May 28, 2014 | 12.18 | 12.18 | 12.18 | 12.18 | 963 | +0.21(+1.74%) |
May 27, 2014 | 12.13 | 12.13 | 11.97 | 11.97 | 2,389 | -0.16(-1.32%) |
May 23, 2014 | 12.13 | 12.13 | 12.13 | 12.13 | 1,002 | +0.08(+0.66%) |
May 19, 2014 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
May 16, 2014 | 12.05 | 12.05 | 12.05 | 12.05 | 740 | -0.00(-0.00%) |
May 15, 2014 | 12.09 | 12.09 | 12.05 | 12.05 | 841 | -0.07(-0.59%) |
May 14, 2014 | 11.97 | 12.12 | 11.97 | 12.12 | 6,465 | +0.26(+2.22%) |
May 13, 2014 | 11.97 | 12.01 | 11.86 | 11.86 | 12,089 | -0.11(-0.93%) |
May 07, 2014 | 11.97 | 11.97 | 11.97 | 11.97 | 877 | +0.00(+0.00%) |
May 06, 2014 | 11.98 | 11.98 | 11.97 | 11.97 | 501 | -0.02(-0.20%) |
May 05, 2014 | 12.07 | 12.07 | 12.00 | 12.00 | 1,252 | -0.25(-2.08%) |
May 02, 2014 | 12.05 | 12.25 | 12.05 | 12.25 | 999 | +0.20(+1.65%) |
May 01, 2014 | 12.17 | 12.17 | 11.97 | 12.05 | 3,500 | -0.18(-1.44%) |
Apr 30, 2014 | 12.37 | 12.37 | 12.18 | 12.23 | 2,041 | -0.26(-2.11%) |
Apr 29, 2014 | 12.10 | 12.49 | 12.10 | 12.49 | 1,002 | +0.34(+2.76%) |
Apr 28, 2014 | 12.21 | 12.22 | 12.01 | 12.16 | 2,881 | -0.02(-0.13%) |
Apr 25, 2014 | 12.53 | 12.53 | 12.17 | 12.17 | 5,248 | -0.34(-2.68%) |
Apr 24, 2014 | 12.53 | 12.53 | 12.51 | 12.51 | 507 | +0.04(+0.29%) |
Apr 23, 2014 | 12.43 | 12.57 | 12.39 | 12.47 | 4,242 | +0.20(+1.59%) |
Apr 22, 2014 | 12.21 | 13.65 | 12.07 | 12.28 | 25,577 | -0.26(-2.04%) |
Apr 21, 2014 | 12.15 | 12.75 | 11.99 | 12.53 | 4,496 | +0.02(+0.13%) |
Apr 17, 2014 | 12.59 | 12.51 | 12.51 | 12.51 | 7,141 | -0.08(-0.63%) |
Apr 16, 2014 | 12.95 | 13.01 | 12.59 | 12.59 | 4,097 | -0.26(-1.99%) |
Apr 15, 2014 | 12.25 | 13.92 | 12.25 | 12.85 | 5,992 | -0.54(-4.05%) |
Apr 14, 2014 | 13.30 | 13.74 | 12.85 | 13.39 | 1,402 | +0.14(+1.08%) |
Apr 11, 2014 | 13.25 | 13.25 | 13.25 | 13.25 | 186 | -0.50(-3.66%) |
Apr 10, 2014 | 13.61 | 13.75 | 13.57 | 13.75 | 1,190 | +0.15(+1.12%) |
Apr 09, 2014 | 13.42 | 13.95 | 13.42 | 13.60 | 1,395 | +0.04(+0.29%) |
Apr 08, 2014 | 13.44 | 13.56 | 13.22 | 13.56 | 1,002 | -0.10(-0.70%) |
Apr 07, 2014 | 13.83 | 13.84 | 13.66 | 13.66 | 2,593 | -0.14(-1.04%) |
Apr 04, 2014 | 13.41 | 13.80 | 12.93 | 13.80 | 2,669 | +0.23(+1.71%) |
Apr 03, 2014 | 13.45 | 13.57 | 13.01 | 13.57 | 1,955 | -0.08(-0.60%) |
Apr 02, 2014 | 13.19 | 13.76 | 13.19 | 13.65 | 1,947 | -0.12(-0.86%) |
Apr 01, 2014 | 14.31 | 14.31 | 13.76 | 13.77 | 8,151 | +0.31(+2.31%) |
Mar 31, 2014 | 13.72 | 13.90 | 12.37 | 13.46 | 5,769 | -0.55(-3.93%) |
Mar 28, 2014 | 12.32 | 14.01 | 12.32 | 14.01 | 6,392 | -0.36(-2.50%) |
Mar 26, 2014 | 13.09 | 14.37 | 14.37 | 14.37 | 181 | +1.20(+9.09%) |
Mar 25, 2014 | 13.57 | 13.57 | 13.17 | 13.17 | 11,881 | +0.17(+1.29%) |
Mar 24, 2014 | 12.76 | 13.57 | 12.53 | 13.00 | 8,699 | +0.16(+1.24%) |
Mar 21, 2014 | 12.24 | 12.84 | 12.17 | 12.84 | 22,346 | +0.07(+0.56%) |
Mar 20, 2014 | 12.21 | 12.77 | 12.21 | 12.77 | 6,089 | +0.68(+5.61%) |
Mar 19, 2014 | 12.09 | 12.09 | 12.09 | 12.09 | 628 | -0.67(-5.25%) |
Mar 18, 2014 | 12.76 | 12.76 | 12.76 | 12.76 | 358 | +0.00(+0.00%) |
Mar 17, 2014 | 12.76 | 12.76 | 12.76 | 12.76 | 508 | +0.08(+0.63%) |
Mar 14, 2014 | 12.67 | 12.68 | 12.67 | 12.68 | 566 | +0.15(+1.21%) |
Mar 13, 2014 | 11.92 | 12.53 | 11.85 | 12.53 | 751 | +0.67(+5.65%) |
Mar 12, 2014 | 12.35 | 12.42 | 11.86 | 11.86 | 590 | -0.95(-7.41%) |
Mar 11, 2014 | 11.99 | 12.81 | 11.99 | 12.81 | 620 | +0.06(+0.50%) |
Mar 07, 2014 | 12.75 | 12.75 | 12.75 | 12.75 | 235 | +0.00(+0.00%) |
Mar 05, 2014 | 12.75 | 12.75 | 12.75 | 12.75 | 3 | +0.57(+4.72%) |
Mar 04, 2014 | 11.98 | 12.17 | 11.98 | 12.17 | 1,011 | -0.64(-4.98%) |