Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.66 | 12.68 | 12.61 | 12.68 | 2,884 | +0.19(+1.49%) |
May 29, 2014 | 12.54 | 12.54 | 12.47 | 12.49 | 13,239 | -0.06(-0.51%) |
May 28, 2014 | 12.62 | 12.62 | 12.53 | 12.56 | 42,385 | +0.17(+1.39%) |
May 27, 2014 | 12.49 | 12.49 | 12.37 | 12.39 | 29,310 | +0.12(+0.94%) |
May 23, 2014 | 12.16 | 12.27 | 12.27 | 12.27 | 9,058 | +0.14(+1.12%) |
May 22, 2014 | 12.02 | 12.13 | 12.02 | 12.13 | 12,998 | -0.07(-0.59%) |
May 21, 2014 | 12.13 | 12.21 | 12.03 | 12.21 | 57,499 | +0.19(+1.55%) |
May 20, 2014 | 12.23 | 12.31 | 12.02 | 12.02 | 29,282 | -0.18(-1.47%) |
May 19, 2014 | 12.07 | 12.20 | 12.07 | 12.20 | 57,179 | +0.05(+0.41%) |
May 16, 2014 | 11.99 | 12.18 | 11.99 | 12.15 | 49,169 | +0.13(+1.07%) |
May 15, 2014 | 12.13 | 12.16 | 11.98 | 12.02 | 16,822 | -0.37(-2.95%) |
May 14, 2014 | 12.44 | 12.46 | 12.28 | 12.38 | 39,099 | -0.37(-2.93%) |
May 13, 2014 | 12.61 | 12.79 | 12.61 | 12.76 | 15,703 | -0.00(-0.01%) |
May 12, 2014 | 12.87 | 12.89 | 12.76 | 12.76 | 16,940 | +0.02(+0.13%) |
May 09, 2014 | 12.77 | 12.80 | 12.69 | 12.74 | 7,023 | -0.19(-1.44%) |
May 08, 2014 | 13.06 | 13.16 | 12.93 | 12.93 | 14,506 | -0.04(-0.33%) |
May 07, 2014 | 13.13 | 13.13 | 12.91 | 12.97 | 5,869 | -0.25(-1.90%) |
May 06, 2014 | 13.06 | 13.25 | 13.06 | 13.22 | 17,161 | +0.15(+1.15%) |
May 05, 2014 | 13.10 | 13.20 | 12.90 | 13.07 | 20,728 | -0.01(-0.11%) |
May 02, 2014 | 13.04 | 13.12 | 12.98 | 13.09 | 15,132 | +0.04(+0.27%) |
May 01, 2014 | 13.10 | 13.24 | 12.75 | 13.05 | 27,121 | -0.02(-0.16%) |
Apr 30, 2014 | 12.95 | 13.07 | 12.88 | 13.07 | 7,996 | +0.20(+1.56%) |
Apr 29, 2014 | 12.97 | 12.97 | 12.87 | 12.87 | 14,305 | +0.07(+0.56%) |
Apr 28, 2014 | 12.82 | 12.83 | 12.76 | 12.80 | 11,426 | -0.02(-0.15%) |
Apr 25, 2014 | 12.87 | 12.87 | 12.64 | 12.82 | 41,875 | -0.00(-0.02%) |
Apr 24, 2014 | 12.93 | 12.96 | 12.75 | 12.82 | 52,347 | -0.08(-0.66%) |
Apr 23, 2014 | 12.98 | 13.07 | 12.84 | 12.91 | 9,590 | -0.04(-0.29%) |
Apr 22, 2014 | 12.95 | 12.95 | 12.83 | 12.94 | 7,079 | +0.04(+0.29%) |
Apr 21, 2014 | 12.87 | 12.91 | 12.72 | 12.91 | 7,651 | +0.16(+1.29%) |
Apr 17, 2014 | 12.82 | 12.74 | 12.74 | 12.74 | 60,204 | +0.03(+0.23%) |
Apr 16, 2014 | 12.62 | 12.72 | 12.58 | 12.71 | 24,912 | +0.31(+2.54%) |
Apr 15, 2014 | 12.56 | 12.56 | 12.31 | 12.40 | 5,614 | -0.10(-0.80%) |
Apr 14, 2014 | 12.65 | 12.65 | 12.50 | 12.50 | 5,991 | -0.19(-1.47%) |
Apr 11, 2014 | 12.63 | 12.70 | 12.41 | 12.69 | 4,272 | +0.05(+0.40%) |
Apr 10, 2014 | 12.86 | 12.86 | 12.64 | 12.64 | 20,841 | -0.22(-1.68%) |
Apr 09, 2014 | 12.84 | 12.89 | 12.84 | 12.85 | 1,339 | +0.17(+1.31%) |
Apr 08, 2014 | 12.71 | 12.76 | 12.66 | 12.69 | 37,202 | -0.19(-1.45%) |
Apr 07, 2014 | 12.92 | 12.93 | 12.84 | 12.87 | 34,442 | +0.04(+0.34%) |
Apr 04, 2014 | 12.99 | 12.99 | 12.83 | 12.83 | 34,642 | -0.27(-2.03%) |
Apr 03, 2014 | 13.14 | 13.14 | 13.02 | 13.10 | 59,735 | +0.00(+0.00%) |
Apr 02, 2014 | 13.19 | 13.19 | 13.07 | 13.10 | 61,337 | -0.16(-1.24%) |
Apr 01, 2014 | 13.30 | 13.30 | 13.18 | 13.26 | 54,429 | +0.22(+1.71%) |
Mar 31, 2014 | 13.10 | 13.10 | 12.99 | 13.04 | 12,821 | +0.08(+0.65%) |
Mar 28, 2014 | 12.97 | 13.02 | 12.95 | 12.95 | 12,059 | +0.11(+0.89%) |
Mar 27, 2014 | 12.89 | 12.89 | 12.81 | 12.84 | 46,214 | +0.01(+0.06%) |
Mar 26, 2014 | 12.90 | 12.94 | 12.80 | 12.83 | 46,687 | +0.05(+0.39%) |
Mar 25, 2014 | 12.76 | 12.89 | 12.65 | 12.78 | 34,730 | +0.04(+0.28%) |
Mar 24, 2014 | 12.84 | 12.84 | 12.63 | 12.74 | 22,362 | +0.01(+0.06%) |
Mar 21, 2014 | 12.91 | 12.91 | 12.70 | 12.74 | 18,894 | -0.05(-0.39%) |
Mar 20, 2014 | 12.75 | 12.79 | 12.62 | 12.79 | 3,446 | +0.00(+0.00%) |
Mar 19, 2014 | 12.95 | 12.95 | 12.76 | 12.79 | 44,300 | -0.18(-1.38%) |
Mar 18, 2014 | 12.91 | 12.97 | 12.89 | 12.97 | 63,245 | +0.17(+1.35%) |
Mar 17, 2014 | 12.80 | 12.80 | 12.79 | 12.79 | 1,222 | +0.22(+1.77%) |
Mar 14, 2014 | 12.47 | 12.58 | 12.45 | 12.57 | 3,571 | +0.02(+0.17%) |
Mar 13, 2014 | 12.96 | 12.96 | 12.45 | 12.55 | 39,091 | -0.27(-2.13%) |
Mar 12, 2014 | 12.94 | 12.94 | 12.77 | 12.82 | 65,575 | -0.10(-0.78%) |
Mar 11, 2014 | 12.97 | 12.99 | 12.87 | 12.92 | 19,485 | +0.06(+0.50%) |
Mar 10, 2014 | 12.82 | 12.91 | 12.81 | 12.86 | 8,954 | +0.01(+0.06%) |
Mar 07, 2014 | 12.85 | 12.86 | 12.79 | 12.85 | 9,076 | +0.01(+0.06%) |
Mar 06, 2014 | 12.85 | 12.89 | 12.76 | 12.84 | 116,253 | +0.24(+1.88%) |
Mar 05, 2014 | 12.49 | 12.62 | 12.49 | 12.61 | 125,829 | +0.15(+1.21%) |
Mar 04, 2014 | 12.52 | 12.52 | 12.45 | 12.46 | 5,274 | +0.26(+2.12%) |