Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.49 | 11.60 | 11.45 | 11.59 | 25,967 | +0.02(+0.17%) |
May 29, 2014 | 11.72 | 11.81 | 11.56 | 11.57 | 19,734 | -0.10(-0.86%) |
May 28, 2014 | 11.73 | 11.77 | 11.56 | 11.67 | 28,292 | +0.06(+0.52%) |
May 27, 2014 | 11.54 | 11.63 | 11.50 | 11.61 | 23,856 | +0.35(+3.11%) |
May 23, 2014 | 11.26 | 11.26 | 11.26 | 0 | -0.02(-0.18%) | |
May 22, 2014 | 11.37 | 11.37 | 11.18 | 11.28 | 34,771 | +0.01(+0.09%) |
May 21, 2014 | 11.24 | 11.34 | 11.16 | 11.27 | 36,862 | +0.00(+0.00%) |
May 20, 2014 | 11.32 | 11.38 | 11.20 | 11.27 | 71,604 | +0.08(+0.71%) |
May 19, 2014 | 11.11 | 11.20 | 11.10 | 11.19 | 41,635 | -0.18(-1.58%) |
May 16, 2014 | 11.42 | 11.42 | 11.29 | 11.37 | 42,480 | -0.12(-1.04%) |
May 15, 2014 | 11.55 | 11.55 | 11.40 | 11.49 | 25,851 | -0.13(-1.12%) |
May 14, 2014 | 11.88 | 11.91 | 11.60 | 11.62 | 67,157 | -0.41(-3.41%) |
May 13, 2014 | 12.04 | 12.05 | 11.93 | 12.03 | 45,230 | -0.10(-0.82%) |
May 12, 2014 | 12.15 | 12.28 | 12.13 | 12.13 | 82,045 | -0.02(-0.16%) |
May 09, 2014 | 12.24 | 12.24 | 12.10 | 12.15 | 10,958 | -0.21(-1.74%) |
May 08, 2014 | 12.21 | 12.47 | 12.21 | 12.37 | 31,929 | +0.28(+2.33%) |
May 07, 2014 | 12.00 | 12.16 | 12.00 | 12.08 | 17,053 | -0.12(-1.00%) |
May 06, 2014 | 12.18 | 12.30 | 12.14 | 12.21 | 21,547 | -0.14(-1.17%) |
May 05, 2014 | 12.15 | 12.38 | 12.15 | 12.35 | 19,714 | -0.13(-1.04%) |
May 02, 2014 | 12.36 | 12.50 | 12.36 | 12.48 | 37,866 | -0.05(-0.40%) |
May 01, 2014 | 12.47 | 12.58 | 12.46 | 12.53 | 28,026 | +0.08(+0.64%) |
Apr 30, 2014 | 12.30 | 12.46 | 12.27 | 12.45 | 41,226 | +0.01(+0.08%) |
Apr 29, 2014 | 12.43 | 12.53 | 12.40 | 12.44 | 61,222 | +0.41(+3.41%) |
Apr 28, 2014 | 11.98 | 12.15 | 11.87 | 12.03 | 71,405 | +0.05(+0.42%) |
Apr 25, 2014 | 12.01 | 12.04 | 11.88 | 11.98 | 54,902 | -0.16(-1.32%) |
Apr 24, 2014 | 12.16 | 12.22 | 11.97 | 12.14 | 109,478 | -0.04(-0.33%) |
Apr 23, 2014 | 12.22 | 12.22 | 12.10 | 12.18 | 25,412 | +0.03(+0.25%) |
Apr 22, 2014 | 12.06 | 12.21 | 12.06 | 12.15 | 24,337 | +0.14(+1.15%) |
Apr 21, 2014 | 11.89 | 12.05 | 11.89 | 12.01 | 14,293 | -0.02(-0.15%) |
Apr 17, 2014 | 12.03 | 12.03 | 12.03 | 0 | +0.19(+1.60%) | |
Apr 16, 2014 | 11.72 | 11.84 | 11.67 | 11.84 | 22,161 | +0.17(+1.46%) |
Apr 15, 2014 | 11.83 | 11.83 | 11.50 | 11.67 | 45,660 | -0.24(-1.99%) |
Apr 14, 2014 | 11.86 | 11.93 | 11.79 | 11.91 | 34,957 | -0.19(-1.60%) |
Apr 11, 2014 | 12.00 | 12.17 | 11.96 | 12.10 | 32,966 | -0.08(-0.66%) |
Apr 10, 2014 | 12.42 | 12.42 | 12.11 | 12.18 | 137,195 | -0.35(-2.79%) |
Apr 09, 2014 | 12.51 | 12.59 | 12.42 | 12.53 | 322,741 | +0.03(+0.24%) |
Apr 08, 2014 | 12.44 | 12.57 | 12.40 | 12.50 | 21,913 | -0.23(-1.81%) |
Apr 07, 2014 | 12.82 | 12.82 | 12.63 | 12.73 | 38,359 | -0.23(-1.77%) |
Apr 04, 2014 | 13.06 | 13.07 | 12.91 | 12.96 | 0 | -0.10(-0.77%) |
Apr 03, 2014 | 13.01 | 13.11 | 12.98 | 13.06 | 45,568 | +0.10(+0.77%) |
Apr 02, 2014 | 12.91 | 12.96 | 12.87 | 12.96 | 22,265 | +0.04(+0.31%) |
Apr 01, 2014 | 12.87 | 12.93 | 12.82 | 12.92 | 211,471 | +0.51(+4.11%) |
Mar 31, 2014 | 12.39 | 12.42 | 12.28 | 12.41 | 73,761 | +0.26(+2.10%) |
Mar 28, 2014 | 12.20 | 12.25 | 12.12 | 12.15 | 0 | +0.04(+0.37%) |
Mar 27, 2014 | 12.13 | 12.16 | 12.01 | 12.11 | 129,442 | +0.00(+0.00%) |
Mar 26, 2014 | 12.32 | 12.32 | 12.07 | 12.11 | 88,692 | -0.03(-0.25%) |
Mar 25, 2014 | 12.04 | 12.16 | 12.01 | 12.14 | 266,840 | +0.09(+0.75%) |
Mar 24, 2014 | 12.01 | 12.05 | 11.91 | 12.05 | 40,849 | -0.17(-1.39%) |
Mar 21, 2014 | 12.40 | 12.43 | 12.16 | 12.22 | 0 | -0.23(-1.85%) |
Mar 20, 2014 | 12.26 | 12.53 | 12.26 | 12.45 | 25,896 | +0.20(+1.63%) |
Mar 19, 2014 | 12.50 | 12.50 | 12.18 | 12.25 | 58,867 | -0.32(-2.55%) |
Mar 18, 2014 | 12.50 | 12.62 | 12.48 | 12.57 | 27,877 | +0.30(+2.44%) |
Mar 17, 2014 | 12.12 | 12.35 | 12.12 | 12.27 | 40,786 | +0.15(+1.24%) |
Mar 14, 2014 | 12.05 | 12.28 | 12.05 | 12.12 | 0 | -0.22(-1.78%) |
Mar 13, 2014 | 12.72 | 12.72 | 12.29 | 12.34 | 33,250 | -0.43(-3.37%) |
Mar 12, 2014 | 12.65 | 12.79 | 12.63 | 12.77 | 10,098 | -0.03(-0.23%) |
Mar 11, 2014 | 12.90 | 13.01 | 12.78 | 12.80 | 37,743 | -0.27(-2.07%) |
Mar 10, 2014 | 13.04 | 13.12 | 12.90 | 13.07 | 41,007 | +0.10(+0.77%) |
Mar 07, 2014 | 13.13 | 13.13 | 12.92 | 12.97 | 0 | -0.17(-1.29%) |
Mar 06, 2014 | 13.19 | 13.22 | 13.09 | 13.14 | 43,185 | +0.06(+0.46%) |
Mar 05, 2014 | 13.14 | 13.14 | 13.00 | 13.08 | 43,151 | +0.14(+1.08%) |
Mar 04, 2014 | 12.99 | 13.05 | 12.94 | 12.94 | 38,936 | +0.36(+2.86%) |