Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.96 | 13.08 | 12.96 | 13.01 | 18,860 | +0.07(+0.54%) |
May 29, 2014 | 13.00 | 13.00 | 12.92 | 12.94 | 35,224 | -0.04(-0.31%) |
May 28, 2014 | 12.89 | 13.00 | 12.89 | 12.98 | 29,102 | +0.13(+1.01%) |
May 27, 2014 | 12.88 | 12.88 | 12.76 | 12.85 | 36,305 | +0.01(+0.08%) |
May 23, 2014 | 12.84 | 12.84 | 12.84 | 0 | +0.08(+0.63%) | |
May 22, 2014 | 12.68 | 12.85 | 12.68 | 12.76 | 32,243 | +0.08(+0.63%) |
May 21, 2014 | 12.46 | 12.70 | 12.46 | 12.68 | 32,123 | +0.28(+2.24%) |
May 20, 2014 | 12.46 | 12.46 | 12.32 | 12.40 | 34,439 | -0.04(-0.31%) |
May 19, 2014 | 12.45 | 12.45 | 12.42 | 12.44 | 17,450 | -0.02(-0.16%) |
May 16, 2014 | 12.37 | 12.46 | 12.35 | 12.46 | 51,178 | +0.16(+1.30%) |
May 15, 2014 | 12.28 | 12.39 | 12.23 | 12.30 | 46,880 | +0.00(+0.00%) |
May 14, 2014 | 12.25 | 12.37 | 12.25 | 12.30 | 41,469 | +0.19(+1.57%) |
May 13, 2014 | 12.15 | 12.15 | 12.09 | 12.11 | 40,725 | -0.05(-0.41%) |
May 12, 2014 | 12.16 | 12.17 | 12.12 | 12.16 | 30,508 | +0.13(+1.08%) |
May 09, 2014 | 12.10 | 12.10 | 11.95 | 12.03 | 20,093 | +0.08(+0.67%) |
May 08, 2014 | 11.98 | 12.01 | 11.86 | 11.95 | 26,609 | +0.03(+0.25%) |
May 07, 2014 | 11.92 | 11.93 | 11.83 | 11.92 | 31,886 | +0.03(+0.25%) |
May 06, 2014 | 11.98 | 11.98 | 11.87 | 11.89 | 58,568 | +0.00(+0.00%) |
May 05, 2014 | 11.91 | 11.92 | 11.83 | 11.89 | 36,129 | +0.02(+0.17%) |
May 02, 2014 | 11.93 | 11.94 | 11.87 | 11.87 | 30,210 | -0.02(-0.17%) |
May 01, 2014 | 11.85 | 11.94 | 11.85 | 11.89 | 29,471 | -0.01(-0.08%) |
Apr 30, 2014 | 11.93 | 11.93 | 11.85 | 11.90 | 18,263 | -0.07(-0.58%) |
Apr 29, 2014 | 12.12 | 12.12 | 11.94 | 11.97 | 42,878 | +0.07(+0.59%) |
Apr 28, 2014 | 11.81 | 11.96 | 11.81 | 11.90 | 36,349 | +0.09(+0.76%) |
Apr 25, 2014 | 11.84 | 11.97 | 11.75 | 11.81 | 878,342 | -0.17(-1.42%) |
Apr 24, 2014 | 12.03 | 12.12 | 11.98 | 11.98 | 1,365,270 | -0.07(-0.58%) |
Apr 23, 2014 | 12.23 | 12.23 | 12.04 | 12.05 | 1,244,376 | -0.31(-2.51%) |
Apr 22, 2014 | 12.47 | 12.47 | 12.36 | 12.36 | 124,450 | +0.02(+0.16%) |
Apr 21, 2014 | 12.29 | 12.48 | 12.29 | 12.34 | 63,120 | -0.11(-0.88%) |
Apr 17, 2014 | 12.45 | 12.45 | 12.45 | 0 | +0.01(+0.08%) | |
Apr 16, 2014 | 12.37 | 12.47 | 12.30 | 12.44 | 60,028 | +0.17(+1.39%) |
Apr 15, 2014 | 12.43 | 12.43 | 12.22 | 12.27 | 72,203 | -0.23(-1.84%) |
Apr 14, 2014 | 12.51 | 12.56 | 12.41 | 12.50 | 72,290 | +0.12(+0.97%) |
Apr 11, 2014 | 12.41 | 12.42 | 12.33 | 12.38 | 38,336 | -0.15(-1.20%) |
Apr 10, 2014 | 12.65 | 12.67 | 12.43 | 12.53 | 64,375 | -0.23(-1.80%) |
Apr 09, 2014 | 12.66 | 12.79 | 12.59 | 12.76 | 58,546 | +0.20(+1.59%) |
Apr 08, 2014 | 12.49 | 12.66 | 12.49 | 12.56 | 69,434 | +0.27(+2.20%) |
Apr 07, 2014 | 12.41 | 12.41 | 12.21 | 12.29 | 36,008 | +0.10(+0.82%) |
Apr 04, 2014 | 12.31 | 12.34 | 12.11 | 12.19 | 0 | +0.07(+0.58%) |
Apr 03, 2014 | 12.22 | 12.22 | 12.01 | 12.12 | 23,825 | -0.03(-0.25%) |
Apr 02, 2014 | 12.00 | 12.15 | 12.00 | 12.15 | 45,482 | -0.09(-0.77%) |
Apr 01, 2014 | 12.35 | 12.35 | 12.21 | 12.24 | 47,980 | -0.01(-0.05%) |
Mar 31, 2014 | 12.33 | 12.33 | 12.24 | 12.25 | 48,223 | +0.06(+0.49%) |
Mar 28, 2014 | 12.04 | 12.28 | 12.04 | 12.19 | 0 | +0.33(+2.78%) |
Mar 27, 2014 | 11.94 | 12.15 | 11.77 | 11.86 | 77,306 | +0.04(+0.34%) |
Mar 26, 2014 | 11.89 | 12.01 | 11.82 | 11.82 | 43,026 | +0.01(+0.08%) |
Mar 25, 2014 | 11.84 | 11.88 | 11.79 | 11.81 | 87,259 | +0.18(+1.55%) |
Mar 24, 2014 | 11.80 | 11.80 | 11.61 | 11.63 | 67,096 | +0.06(+0.52%) |
Mar 21, 2014 | 11.42 | 11.66 | 11.42 | 11.57 | 74,154 | +0.39(+3.49%) |
Mar 20, 2014 | 11.20 | 11.28 | 11.06 | 11.18 | 75,509 | -0.17(-1.50%) |
Mar 19, 2014 | 11.34 | 11.42 | 11.22 | 11.35 | 46,795 | -0.05(-0.44%) |
Mar 18, 2014 | 11.44 | 11.44 | 11.31 | 11.40 | 77,494 | +0.02(+0.18%) |
Mar 17, 2014 | 11.38 | 11.47 | 11.38 | 11.38 | 67,178 | +0.05(+0.44%) |
Mar 14, 2014 | 11.35 | 11.40 | 11.28 | 11.33 | 0 | +0.02(+0.18%) |
Mar 13, 2014 | 11.40 | 11.55 | 11.25 | 11.31 | 274,410 | -0.08(-0.70%) |
Mar 12, 2014 | 11.30 | 11.45 | 11.30 | 11.39 | 137,744 | +0.01(+0.09%) |
Mar 11, 2014 | 11.48 | 11.64 | 11.38 | 11.38 | 54,321 | -0.19(-1.64%) |
Mar 10, 2014 | 11.72 | 11.72 | 11.44 | 11.57 | 65,112 | -0.07(-0.63%) |
Mar 07, 2014 | 11.76 | 11.78 | 11.64 | 11.64 | 0 | -0.02(-0.15%) |
Mar 06, 2014 | 11.70 | 11.72 | 11.57 | 11.66 | 55,134 | -0.09(-0.77%) |
Mar 05, 2014 | 11.68 | 11.76 | 11.65 | 11.75 | 47,123 | -0.13(-1.09%) |
Mar 04, 2014 | 11.94 | 11.94 | 11.83 | 11.88 | 70,322 | +0.13(+1.11%) |