Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.34 | 12.57 | 12.34 | 12.56 | 156,554 | +0.22(+1.82%) |
May 29, 2014 | 12.34 | 12.39 | 12.25 | 12.34 | 114,114 | +0.03(+0.22%) |
May 28, 2014 | 12.24 | 12.38 | 12.24 | 12.31 | 128,803 | +0.06(+0.51%) |
May 27, 2014 | 12.17 | 12.36 | 12.13 | 12.25 | 149,510 | +0.13(+1.04%) |
May 23, 2014 | 12.07 | 12.12 | 12.12 | 12.12 | 135,005 | +0.09(+0.75%) |
May 22, 2014 | 11.90 | 12.04 | 11.82 | 12.03 | 135,428 | +0.13(+1.06%) |
May 21, 2014 | 11.97 | 12.07 | 11.81 | 11.90 | 226,037 | -0.06(-0.52%) |
May 20, 2014 | 12.10 | 12.15 | 11.90 | 11.97 | 214,056 | -0.12(-0.97%) |
May 19, 2014 | 12.07 | 12.17 | 12.03 | 12.08 | 152,747 | +0.03(+0.22%) |
May 16, 2014 | 12.12 | 12.18 | 11.96 | 12.06 | 285,311 | -0.08(-0.67%) |
May 15, 2014 | 12.36 | 12.38 | 11.97 | 12.14 | 265,540 | -0.22(-1.74%) |
May 14, 2014 | 12.48 | 12.58 | 12.30 | 12.35 | 264,025 | -0.13(-1.01%) |
May 13, 2014 | 12.69 | 12.69 | 12.47 | 12.48 | 233,220 | -0.09(-0.71%) |
May 12, 2014 | 12.46 | 12.71 | 12.46 | 12.57 | 291,393 | +0.15(+1.23%) |
May 09, 2014 | 12.39 | 12.47 | 12.25 | 12.42 | 321,058 | +0.12(+0.95%) |
May 08, 2014 | 12.30 | 12.56 | 12.28 | 12.30 | 278,442 | -0.04(-0.36%) |
May 07, 2014 | 12.40 | 12.42 | 12.31 | 12.34 | 244,804 | -0.04(-0.36%) |
May 06, 2014 | 12.46 | 12.56 | 12.38 | 12.39 | 144,488 | -0.07(-0.58%) |
May 05, 2014 | 12.46 | 12.58 | 12.36 | 12.46 | 138,715 | -0.03(-0.22%) |
May 02, 2014 | 12.42 | 12.58 | 12.34 | 12.49 | 142,697 | +0.08(+0.65%) |
May 01, 2014 | 12.65 | 12.69 | 12.31 | 12.41 | 352,497 | -0.21(-1.64%) |
Apr 30, 2014 | 12.42 | 12.63 | 12.25 | 12.61 | 285,380 | +0.19(+1.52%) |
Apr 29, 2014 | 12.42 | 12.56 | 12.39 | 12.42 | 245,777 | +0.02(+0.15%) |
Apr 28, 2014 | 12.83 | 12.87 | 12.39 | 12.41 | 258,321 | -0.25(-1.99%) |
Apr 25, 2014 | 12.94 | 12.98 | 12.65 | 12.66 | 297,964 | -0.29(-2.25%) |
Apr 24, 2014 | 13.14 | 13.14 | 12.86 | 12.95 | 252,843 | -0.13(-1.01%) |
Apr 23, 2014 | 12.88 | 13.15 | 12.88 | 13.08 | 203,139 | +0.15(+1.16%) |
Apr 22, 2014 | 12.88 | 12.99 | 12.83 | 12.93 | 234,076 | +0.06(+0.48%) |
Apr 21, 2014 | 12.92 | 12.97 | 12.80 | 12.87 | 126,317 | -0.02(-0.14%) |
Apr 17, 2014 | 12.80 | 12.89 | 12.89 | 12.89 | 60,083 | +0.11(+0.83%) |
Apr 16, 2014 | 12.79 | 12.89 | 12.76 | 12.78 | 71,917 | +0.06(+0.49%) |
Apr 15, 2014 | 12.80 | 12.91 | 12.66 | 12.72 | 129,886 | -0.09(-0.69%) |
Apr 14, 2014 | 13.01 | 13.01 | 12.78 | 12.81 | 124,143 | -0.09(-0.68%) |
Apr 11, 2014 | 12.98 | 13.03 | 12.76 | 12.90 | 143,914 | -0.11(-0.88%) |
Apr 10, 2014 | 13.15 | 13.22 | 12.98 | 13.01 | 170,160 | -0.09(-0.67%) |
Apr 09, 2014 | 12.93 | 13.21 | 12.91 | 13.10 | 169,687 | +0.28(+2.20%) |
Apr 08, 2014 | 12.79 | 12.94 | 12.68 | 12.82 | 168,777 | +0.03(+0.21%) |
Apr 07, 2014 | 12.77 | 12.88 | 12.58 | 12.79 | 149,607 | +0.01(+0.07%) |
Apr 04, 2014 | 12.83 | 13.05 | 12.68 | 12.78 | 186,278 | +0.04(+0.28%) |
Apr 03, 2014 | 12.91 | 12.94 | 12.54 | 12.75 | 382,474 | -0.12(-0.96%) |
Apr 02, 2014 | 13.05 | 13.08 | 12.80 | 12.87 | 304,394 | -0.19(-1.49%) |
Apr 01, 2014 | 13.24 | 13.30 | 13.03 | 13.06 | 153,444 | -0.17(-1.27%) |
Mar 31, 2014 | 13.23 | 13.34 | 13.10 | 13.23 | 254,798 | +0.22(+1.69%) |
Mar 28, 2014 | 13.13 | 13.21 | 12.98 | 13.01 | 198,081 | -0.06(-0.47%) |
Mar 27, 2014 | 12.98 | 13.13 | 12.89 | 13.07 | 157,669 | +0.06(+0.47%) |
Mar 26, 2014 | 13.21 | 13.28 | 13.01 | 13.01 | 160,375 | -0.17(-1.27%) |
Mar 25, 2014 | 13.23 | 13.30 | 13.16 | 13.18 | 136,746 | -0.01(-0.07%) |
Mar 24, 2014 | 13.41 | 13.44 | 13.18 | 13.19 | 237,104 | -0.21(-1.58%) |
Mar 21, 2014 | 13.32 | 13.41 | 13.23 | 13.40 | 181,064 | +0.10(+0.73%) |
Mar 20, 2014 | 13.30 | 13.41 | 13.18 | 13.30 | 121,244 | -0.04(-0.26%) |
Mar 19, 2014 | 13.43 | 13.44 | 13.25 | 13.34 | 127,392 | -0.05(-0.40%) |
Mar 18, 2014 | 13.44 | 13.50 | 13.31 | 13.39 | 107,149 | -0.06(-0.46%) |
Mar 17, 2014 | 13.58 | 13.59 | 13.38 | 13.45 | 212,768 | +0.14(+1.06%) |
Mar 14, 2014 | 13.23 | 13.49 | 13.17 | 13.31 | 172,905 | +0.05(+0.40%) |
Mar 13, 2014 | 13.53 | 13.58 | 13.23 | 13.26 | 205,538 | -0.26(-1.89%) |
Mar 12, 2014 | 13.58 | 13.67 | 13.46 | 13.51 | 95,205 | -0.06(-0.46%) |
Mar 11, 2014 | 13.85 | 13.85 | 13.50 | 13.58 | 187,536 | -0.31(-2.22%) |
Mar 10, 2014 | 13.88 | 13.91 | 13.56 | 13.88 | 199,935 | -0.01(-0.06%) |
Mar 07, 2014 | 13.94 | 13.97 | 13.79 | 13.89 | 186,325 | -0.03(-0.19%) |
Mar 06, 2014 | 13.23 | 14.03 | 13.20 | 13.92 | 542,907 | +0.57(+4.30%) |
Mar 05, 2014 | 13.56 | 13.57 | 13.13 | 13.35 | 389,798 | -0.16(-1.18%) |
Mar 04, 2014 | 13.43 | 13.58 | 13.28 | 13.51 | 349,484 | +0.11(+0.86%) |