Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.60 | 12.60 | 12.46 | 12.52 | 379,583 | -0.06(-0.48%) |
May 29, 2014 | 12.60 | 12.62 | 12.53 | 12.58 | 148,936 | +0.03(+0.24%) |
May 28, 2014 | 12.62 | 12.62 | 12.46 | 12.55 | 338,898 | -0.12(-0.95%) |
May 27, 2014 | 12.50 | 12.67 | 12.50 | 12.67 | 351,561 | +0.25(+2.01%) |
May 23, 2014 | 12.25 | 12.42 | 12.42 | 12.42 | 251,700 | +0.03(+0.20%) |
May 22, 2014 | 12.40 | 12.41 | 12.33 | 12.39 | 57,757 | +0.04(+0.28%) |
May 21, 2014 | 12.38 | 12.40 | 12.20 | 12.36 | 467,188 | +0.00(+0.00%) |
May 20, 2014 | 12.28 | 12.42 | 12.28 | 12.36 | 483,429 | -0.06(-0.48%) |
May 19, 2014 | 12.43 | 12.48 | 12.33 | 12.42 | 183,624 | -0.02(-0.16%) |
May 16, 2014 | 12.28 | 12.45 | 12.27 | 12.44 | 255,315 | +0.13(+1.06%) |
May 15, 2014 | 12.25 | 12.32 | 12.18 | 12.31 | 303,503 | -0.01(-0.08%) |
May 14, 2014 | 12.37 | 12.45 | 12.22 | 12.32 | 269,514 | -0.04(-0.32%) |
May 13, 2014 | 12.45 | 12.56 | 12.32 | 12.36 | 246,570 | -0.11(-0.88%) |
May 12, 2014 | 12.41 | 12.52 | 12.35 | 12.47 | 320,677 | +0.10(+0.81%) |
May 09, 2014 | 12.19 | 12.38 | 12.19 | 12.37 | 198,352 | +0.10(+0.81%) |
May 08, 2014 | 12.45 | 12.45 | 12.21 | 12.27 | 295,072 | -0.15(-1.21%) |
May 07, 2014 | 12.05 | 12.43 | 12.05 | 12.42 | 390,913 | +0.34(+2.81%) |
May 06, 2014 | 12.20 | 12.22 | 12.08 | 12.08 | 364,721 | -0.05(-0.41%) |
May 05, 2014 | 12.06 | 12.20 | 12.06 | 12.13 | 189,744 | -0.04(-0.33%) |
May 02, 2014 | 12.20 | 12.32 | 12.12 | 12.17 | 289,107 | -0.06(-0.49%) |
May 01, 2014 | 12.13 | 12.23 | 11.96 | 12.23 | 586,216 | +0.05(+0.41%) |
Apr 30, 2014 | 12.04 | 12.24 | 11.99 | 12.18 | 262,510 | +0.08(+0.66%) |
Apr 29, 2014 | 12.30 | 12.33 | 12.07 | 12.10 | 211,221 | -0.17(-1.39%) |
Apr 28, 2014 | 12.14 | 12.29 | 12.08 | 12.27 | 287,766 | +0.15(+1.24%) |
Apr 25, 2014 | 12.08 | 12.17 | 12.00 | 12.12 | 367,696 | +0.00(+0.00%) |
Apr 24, 2014 | 12.12 | 12.16 | 12.06 | 12.12 | 200,656 | +0.02(+0.17%) |
Apr 23, 2014 | 12.22 | 12.22 | 12.02 | 12.10 | 536,850 | -0.30(-2.42%) |
Apr 22, 2014 | 12.34 | 12.50 | 12.22 | 12.40 | 231,659 | +0.07(+0.57%) |
Apr 21, 2014 | 12.39 | 12.51 | 11.04 | 12.33 | 392,550 | -0.10(-0.80%) |
Apr 17, 2014 | 12.32 | 12.43 | 12.43 | 12.43 | 184,800 | +0.03(+0.24%) |
Apr 16, 2014 | 12.41 | 12.43 | 12.30 | 12.40 | 191,031 | +0.05(+0.40%) |
Apr 15, 2014 | 12.12 | 12.37 | 12.05 | 12.35 | 209,929 | +0.23(+1.90%) |
Apr 14, 2014 | 12.26 | 12.29 | 12.05 | 12.12 | 342,971 | -0.04(-0.33%) |
Apr 11, 2014 | 12.12 | 12.26 | 12.10 | 12.16 | 365,924 | -0.04(-0.33%) |
Apr 10, 2014 | 12.31 | 12.47 | 12.20 | 12.20 | 311,586 | -0.12(-0.97%) |
Apr 09, 2014 | 12.45 | 12.45 | 12.24 | 12.32 | 299,427 | -0.12(-0.96%) |
Apr 08, 2014 | 12.40 | 12.52 | 12.31 | 12.44 | 276,110 | +0.05(+0.40%) |
Apr 07, 2014 | 12.25 | 12.53 | 12.20 | 12.39 | 409,285 | +0.13(+1.06%) |
Apr 04, 2014 | 12.35 | 12.35 | 12.17 | 12.26 | 504,541 | -0.01(-0.08%) |
Apr 03, 2014 | 12.43 | 12.43 | 12.26 | 12.27 | 469,558 | -0.16(-1.29%) |
Apr 02, 2014 | 12.44 | 12.46 | 12.32 | 12.43 | 218,861 | -0.02(-0.16%) |
Apr 01, 2014 | 12.60 | 12.60 | 12.27 | 12.45 | 308,908 | -0.15(-1.19%) |
Mar 31, 2014 | 12.42 | 12.67 | 12.35 | 12.60 | 265,807 | +0.20(+1.61%) |
Mar 28, 2014 | 12.20 | 12.45 | 12.20 | 12.40 | 168,410 | +0.17(+1.39%) |
Mar 27, 2014 | 12.15 | 12.27 | 12.11 | 12.23 | 185,485 | +0.08(+0.66%) |
Mar 26, 2014 | 12.55 | 12.56 | 12.13 | 12.15 | 311,926 | -0.32(-2.57%) |
Mar 25, 2014 | 12.32 | 12.51 | 12.32 | 12.47 | 232,123 | +0.18(+1.46%) |
Mar 24, 2014 | 12.26 | 12.43 | 12.15 | 12.29 | 225,634 | +0.02(+0.16%) |
Mar 21, 2014 | 12.13 | 12.32 | 12.13 | 12.27 | 511,677 | +0.14(+1.15%) |
Mar 20, 2014 | 12.07 | 12.17 | 12.03 | 12.13 | 241,524 | +0.02(+0.17%) |
Mar 19, 2014 | 12.35 | 12.36 | 12.03 | 12.11 | 261,288 | -0.24(-1.94%) |
Mar 18, 2014 | 12.35 | 12.37 | 12.21 | 12.35 | 224,258 | +0.00(+0.00%) |
Mar 17, 2014 | 12.38 | 12.38 | 12.23 | 12.35 | 201,318 | -0.01(-0.08%) |
Mar 14, 2014 | 12.21 | 12.44 | 12.21 | 12.36 | 174,560 | +0.13(+1.06%) |
Mar 13, 2014 | 12.29 | 12.31 | 12.12 | 12.23 | 188,911 | -0.06(-0.49%) |
Mar 12, 2014 | 12.23 | 12.35 | 12.19 | 12.29 | 202,714 | +0.01(+0.08%) |
Mar 11, 2014 | 12.27 | 12.43 | 12.20 | 12.28 | 196,087 | +0.00(+0.00%) |
Mar 10, 2014 | 12.21 | 12.41 | 12.19 | 12.28 | 189,189 | -0.07(-0.57%) |
Mar 07, 2014 | 12.58 | 12.58 | 12.30 | 12.35 | 168,274 | -0.22(-1.75%) |
Mar 06, 2014 | 12.75 | 12.75 | 12.57 | 12.57 | 191,502 | -0.10(-0.79%) |
Mar 05, 2014 | 12.82 | 12.87 | 12.56 | 12.67 | 302,451 | -0.19(-1.48%) |
Mar 04, 2014 | 12.79 | 13.18 | 12.77 | 12.86 | 581,398 | +0.19(+1.50%) |