Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.91 | 13.01 | 12.85 | 12.97 | 2,227,513 | +0.09(+0.68%) |
May 29, 2014 | 12.94 | 12.96 | 12.86 | 12.89 | 1,363,023 | -0.04(-0.28%) |
May 28, 2014 | 12.95 | 12.96 | 12.90 | 12.92 | 1,222,144 | -0.03(-0.24%) |
May 27, 2014 | 13.03 | 13.04 | 12.93 | 12.95 | 1,651,894 | -0.07(-0.54%) |
May 23, 2014 | 13.05 | 13.03 | 13.03 | 13.03 | 1,361,529 | -0.06(-0.45%) |
May 22, 2014 | 12.97 | 13.11 | 12.91 | 13.08 | 1,880,447 | +0.14(+1.05%) |
May 21, 2014 | 12.90 | 12.98 | 12.86 | 12.95 | 1,713,155 | +0.05(+0.42%) |
May 20, 2014 | 12.93 | 12.94 | 12.86 | 12.89 | 1,361,388 | -0.04(-0.33%) |
May 19, 2014 | 12.90 | 12.95 | 12.87 | 12.94 | 1,034,291 | -0.02(-0.13%) |
May 16, 2014 | 12.94 | 12.98 | 12.91 | 12.95 | 1,659,646 | +0.01(+0.04%) |
May 15, 2014 | 12.89 | 12.96 | 12.83 | 12.95 | 2,794,248 | +0.06(+0.48%) |
May 14, 2014 | 12.83 | 12.93 | 12.83 | 12.89 | 1,971,743 | +0.05(+0.35%) |
May 13, 2014 | 12.82 | 12.90 | 12.80 | 12.84 | 1,593,489 | +0.03(+0.24%) |
May 12, 2014 | 12.75 | 12.82 | 12.73 | 12.81 | 1,742,613 | +0.10(+0.82%) |
May 09, 2014 | 12.71 | 12.75 | 12.66 | 12.71 | 1,536,185 | -0.08(-0.62%) |
May 08, 2014 | 12.70 | 12.80 | 12.69 | 12.78 | 2,294,861 | +0.09(+0.71%) |
May 07, 2014 | 12.57 | 12.72 | 12.55 | 12.69 | 2,484,409 | +0.10(+0.81%) |
May 06, 2014 | 12.72 | 12.73 | 12.54 | 12.59 | 1,721,846 | -0.02(-0.16%) |
May 05, 2014 | 12.55 | 12.67 | 12.52 | 12.61 | 3,141,859 | +0.04(+0.34%) |
May 02, 2014 | 12.59 | 12.62 | 12.56 | 12.57 | 1,364,631 | -0.04(-0.34%) |
May 01, 2014 | 12.55 | 12.62 | 12.53 | 12.61 | 2,341,130 | +0.03(+0.25%) |
Apr 30, 2014 | 12.41 | 12.60 | 12.40 | 12.58 | 2,268,423 | +0.16(+1.27%) |
Apr 29, 2014 | 12.40 | 12.47 | 12.39 | 12.42 | 1,944,438 | +0.04(+0.34%) |
Apr 28, 2014 | 12.33 | 12.43 | 12.31 | 12.38 | 2,088,266 | -0.03(-0.23%) |
Apr 25, 2014 | 12.41 | 12.43 | 12.35 | 12.41 | 2,021,369 | -0.02(-0.14%) |
Apr 24, 2014 | 12.46 | 12.51 | 12.42 | 12.43 | 2,582,959 | -0.01(-0.11%) |
Apr 23, 2014 | 12.43 | 12.51 | 12.39 | 12.44 | 1,674,281 | -0.03(-0.20%) |
Apr 22, 2014 | 12.48 | 12.53 | 12.45 | 12.47 | 1,769,787 | -0.04(-0.34%) |
Apr 21, 2014 | 12.53 | 12.58 | 12.50 | 12.51 | 1,408,312 | -0.05(-0.40%) |
Apr 17, 2014 | 12.51 | 12.56 | 12.56 | 12.56 | 2,079,112 | +0.06(+0.52%) |
Apr 16, 2014 | 12.49 | 12.51 | 12.44 | 12.49 | 2,007,987 | +0.03(+0.23%) |
Apr 15, 2014 | 12.37 | 12.47 | 12.37 | 12.47 | 2,220,518 | +0.03(+0.25%) |
Apr 14, 2014 | 12.43 | 12.47 | 12.32 | 12.43 | 2,342,433 | +0.04(+0.34%) |
Apr 11, 2014 | 12.37 | 12.43 | 12.37 | 12.39 | 2,300,185 | -0.03(-0.27%) |
Apr 10, 2014 | 12.48 | 12.50 | 12.43 | 12.43 | 2,637,105 | -0.10(-0.77%) |
Apr 09, 2014 | 12.47 | 12.54 | 12.43 | 12.52 | 2,884,960 | +0.06(+0.48%) |
Apr 08, 2014 | 12.37 | 12.49 | 12.35 | 12.46 | 2,268,143 | +0.10(+0.82%) |
Apr 07, 2014 | 12.28 | 12.41 | 12.25 | 12.36 | 2,542,241 | +0.06(+0.48%) |
Apr 04, 2014 | 12.25 | 12.33 | 12.25 | 12.30 | 1,892,080 | +0.10(+0.86%) |
Apr 03, 2014 | 12.31 | 12.32 | 12.19 | 12.20 | 1,813,709 | -0.11(-0.90%) |
Apr 02, 2014 | 12.26 | 12.35 | 12.25 | 12.31 | 2,679,169 | +0.05(+0.42%) |
Apr 01, 2014 | 12.19 | 12.27 | 12.17 | 12.26 | 2,330,141 | +0.07(+0.58%) |
Mar 31, 2014 | 12.19 | 12.25 | 12.17 | 12.19 | 2,692,926 | +0.06(+0.49%) |
Mar 28, 2014 | 12.09 | 12.13 | 12.07 | 12.13 | 2,615,241 | +0.08(+0.63%) |
Mar 27, 2014 | 11.97 | 12.06 | 11.94 | 12.05 | 2,179,828 | +0.09(+0.76%) |
Mar 26, 2014 | 11.95 | 11.99 | 11.93 | 11.96 | 3,030,490 | +0.02(+0.19%) |
Mar 25, 2014 | 11.98 | 11.99 | 11.88 | 11.94 | 3,580,289 | -0.03(-0.21%) |
Mar 24, 2014 | 12.06 | 12.07 | 11.96 | 11.96 | 2,974,684 | -0.06(-0.47%) |
Mar 21, 2014 | 12.10 | 12.15 | 12.01 | 12.02 | 6,171,493 | -0.04(-0.35%) |
Mar 20, 2014 | 12.04 | 12.09 | 11.99 | 12.06 | 2,268,876 | +0.02(+0.14%) |
Mar 19, 2014 | 12.07 | 12.18 | 11.99 | 12.04 | 2,421,038 | -0.07(-0.61%) |
Mar 18, 2014 | 12.07 | 12.17 | 12.06 | 12.12 | 2,405,387 | +0.09(+0.73%) |
Mar 17, 2014 | 11.97 | 12.04 | 11.94 | 12.03 | 3,582,083 | +0.10(+0.88%) |
Mar 14, 2014 | 11.99 | 12.05 | 11.92 | 11.93 | 2,113,249 | -0.10(-0.84%) |
Mar 13, 2014 | 12.14 | 12.14 | 11.99 | 12.03 | 1,896,548 | -0.04(-0.31%) |
Mar 12, 2014 | 12.01 | 12.08 | 11.95 | 12.06 | 2,741,928 | +0.11(+0.88%) |
Mar 11, 2014 | 11.99 | 12.03 | 11.91 | 11.96 | 3,819,350 | -0.04(-0.30%) |
Mar 10, 2014 | 11.99 | 12.02 | 11.97 | 11.99 | 1,594,981 | +0.00(+0.02%) |
Mar 07, 2014 | 12.01 | 12.03 | 11.95 | 11.99 | 2,175,995 | -0.09(-0.77%) |
Mar 06, 2014 | 12.10 | 12.12 | 12.04 | 12.09 | 1,771,232 | +0.05(+0.46%) |
Mar 05, 2014 | 11.98 | 12.04 | 11.92 | 12.03 | 1,759,612 | +0.10(+0.81%) |
Mar 04, 2014 | 12.00 | 12.00 | 11.93 | 11.93 | 2,705,845 | -0.00(-0.02%) |