Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.11 | 12.18 | 12.10 | 12.17 | 8,120 | +0.07(+0.58%) |
May 29, 2014 | 12.05 | 12.17 | 11.68 | 12.10 | 12,069 | +0.05(+0.41%) |
May 28, 2014 | 12.06 | 12.20 | 11.72 | 12.05 | 14,653 | -0.08(-0.66%) |
May 27, 2014 | 12.05 | 12.19 | 12.05 | 12.13 | 6,567 | +0.13(+1.08%) |
May 23, 2014 | 11.96 | 12.00 | 12.00 | 12.00 | 1,800 | +0.05(+0.42%) |
May 22, 2014 | 11.90 | 12.00 | 11.90 | 11.95 | 11,330 | -0.06(-0.50%) |
May 21, 2014 | 12.07 | 12.08 | 12.00 | 12.01 | 1,732 | +0.01(+0.08%) |
May 20, 2014 | 11.91 | 12.13 | 11.91 | 12.00 | 6,563 | +0.09(+0.76%) |
May 19, 2014 | 12.01 | 12.20 | 11.90 | 11.91 | 23,415 | -0.15(-1.24%) |
May 16, 2014 | 11.98 | 12.11 | 11.96 | 12.06 | 16,395 | -0.02(-0.17%) |
May 15, 2014 | 12.10 | 12.11 | 11.97 | 12.08 | 5,834 | +0.18(+1.51%) |
May 14, 2014 | 12.15 | 12.23 | 11.86 | 11.90 | 24,932 | -0.28(-2.30%) |
May 13, 2014 | 12.35 | 12.35 | 12.16 | 12.18 | 7,442 | -0.18(-1.46%) |
May 12, 2014 | 12.30 | 12.46 | 12.06 | 12.36 | 30,377 | +0.09(+0.73%) |
May 09, 2014 | 12.18 | 12.45 | 12.18 | 12.27 | 5,508 | -0.19(-1.52%) |
May 08, 2014 | 12.43 | 12.49 | 12.30 | 12.46 | 8,376 | +0.09(+0.73%) |
May 07, 2014 | 12.26 | 12.50 | 12.19 | 12.37 | 25,701 | +0.07(+0.57%) |
May 06, 2014 | 12.60 | 12.60 | 11.99 | 12.30 | 22,088 | -0.27(-2.15%) |
May 05, 2014 | 12.24 | 12.89 | 12.24 | 12.57 | 41,309 | +0.43(+3.54%) |
May 02, 2014 | 12.03 | 12.21 | 12.03 | 12.14 | 13,700 | +0.13(+1.08%) |
May 01, 2014 | 12.01 | 12.18 | 11.93 | 12.01 | 14,144 | +0.00(+0.00%) |
Apr 30, 2014 | 12.00 | 12.10 | 11.93 | 12.01 | 13,655 | -0.05(-0.41%) |
Apr 29, 2014 | 12.00 | 12.18 | 11.96 | 12.06 | 15,989 | +0.04(+0.33%) |
Apr 28, 2014 | 10.18 | 12.13 | 10.18 | 12.02 | 14,629 | -0.05(-0.41%) |
Apr 25, 2014 | 12.00 | 12.23 | 11.95 | 12.07 | 36,335 | -0.01(-0.08%) |
Apr 24, 2014 | 12.23 | 12.23 | 12.00 | 12.08 | 23,138 | +0.01(+0.08%) |
Apr 23, 2014 | 12.24 | 12.25 | 12.07 | 12.07 | 23,465 | -0.22(-1.79%) |
Apr 22, 2014 | 12.29 | 12.36 | 12.15 | 12.29 | 23,278 | -0.07(-0.57%) |
Apr 21, 2014 | 12.07 | 12.42 | 12.01 | 12.36 | 11,113 | +0.04(+0.32%) |
Apr 17, 2014 | 12.30 | 12.32 | 12.32 | 12.32 | 21,100 | -0.03(-0.24%) |
Apr 16, 2014 | 12.20 | 12.44 | 12.20 | 12.35 | 13,849 | +0.15(+1.23%) |
Apr 15, 2014 | 12.01 | 12.29 | 12.01 | 12.20 | 7,838 | +0.02(+0.16%) |
Apr 14, 2014 | 12.55 | 12.57 | 12.07 | 12.18 | 15,587 | -0.17(-1.38%) |
Apr 11, 2014 | 12.39 | 12.58 | 12.35 | 12.35 | 7,108 | -0.05(-0.40%) |
Apr 10, 2014 | 12.53 | 12.54 | 12.16 | 12.40 | 4,622 | -0.07(-0.56%) |
Apr 09, 2014 | 12.30 | 12.64 | 12.10 | 12.47 | 34,198 | +0.25(+2.05%) |
Apr 08, 2014 | 12.39 | 12.60 | 12.10 | 12.22 | 14,923 | +0.02(+0.16%) |
Apr 07, 2014 | 12.42 | 12.53 | 12.05 | 12.20 | 18,444 | -0.46(-3.63%) |
Apr 04, 2014 | 12.80 | 12.80 | 12.44 | 12.66 | 31,237 | -0.13(-1.02%) |
Apr 03, 2014 | 12.95 | 12.95 | 12.79 | 12.79 | 15,953 | -0.05(-0.39%) |
Apr 02, 2014 | 12.81 | 12.98 | 12.72 | 12.84 | 16,735 | +0.02(+0.16%) |
Apr 01, 2014 | 12.66 | 12.98 | 12.66 | 12.82 | 15,176 | +0.09(+0.71%) |
Mar 31, 2014 | 12.90 | 12.90 | 12.10 | 12.73 | 31,327 | -0.16(-1.24%) |
Mar 28, 2014 | 12.72 | 12.89 | 12.70 | 12.89 | 6,002 | +0.17(+1.34%) |
Mar 27, 2014 | 12.79 | 12.88 | 12.65 | 12.72 | 36,408 | +0.00(+0.00%) |
Mar 26, 2014 | 12.90 | 12.95 | 12.72 | 12.72 | 7,091 | +0.08(+0.63%) |
Mar 25, 2014 | 12.98 | 12.99 | 12.05 | 12.64 | 22,319 | -0.22(-1.71%) |
Mar 24, 2014 | 13.00 | 13.01 | 12.85 | 12.86 | 9,864 | -0.14(-1.08%) |
Mar 21, 2014 | 12.80 | 13.19 | 12.80 | 13.00 | 21,520 | +0.00(+0.00%) |
Mar 20, 2014 | 13.00 | 13.03 | 12.95 | 13.00 | 31,998 | +0.00(+0.00%) |
Mar 19, 2014 | 13.00 | 13.31 | 12.85 | 13.00 | 40,464 | -0.04(-0.31%) |
Mar 18, 2014 | 12.85 | 13.24 | 12.65 | 13.04 | 39,189 | +0.10(+0.77%) |
Mar 17, 2014 | 13.75 | 13.75 | 12.45 | 12.94 | 103,604 | -0.96(-6.91%) |
Mar 14, 2014 | 13.55 | 13.95 | 13.55 | 13.90 | 12,563 | +0.17(+1.24%) |
Mar 13, 2014 | 13.45 | 13.73 | 13.25 | 13.73 | 11,458 | +0.08(+0.59%) |
Mar 12, 2014 | 14.59 | 14.59 | 12.81 | 13.65 | 44,733 | -1.30(-8.70%) |
Mar 11, 2014 | 14.58 | 14.95 | 14.58 | 14.95 | 7,254 | -0.02(-0.13%) |
Mar 10, 2014 | 15.15 | 15.15 | 14.86 | 14.97 | 7,908 | -0.18(-1.19%) |
Mar 07, 2014 | 15.25 | 15.25 | 15.05 | 15.15 | 16,072 | -0.20(-1.30%) |
Mar 06, 2014 | 15.47 | 15.49 | 15.18 | 15.35 | 7,808 | +0.04(+0.26%) |
Mar 05, 2014 | 15.48 | 15.48 | 15.11 | 15.31 | 17,111 | +0.04(+0.26%) |
Mar 04, 2014 | 14.98 | 15.36 | 14.92 | 15.27 | 15,592 | +0.32(+2.14%) |