Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.39 | 12.83 | 12.39 | 12.76 | 1,376 | +0.25(+2.03%) |
May 29, 2014 | 12.39 | 12.51 | 12.39 | 12.51 | 1,874 | +0.01(+0.11%) |
May 28, 2014 | 12.32 | 12.57 | 11.59 | 12.49 | 10,994 | +0.12(+0.94%) |
May 27, 2014 | 12.81 | 12.81 | 12.35 | 12.38 | 11,597 | -0.30(-2.39%) |
May 23, 2014 | 12.48 | 12.68 | 12.68 | 12.68 | 31,850 | +0.38(+3.11%) |
May 22, 2014 | 11.41 | 12.96 | 11.41 | 12.30 | 33,199 | +0.87(+7.57%) |
May 21, 2014 | 11.43 | 11.43 | 11.43 | 11.43 | 168 | -0.01(-0.08%) |
May 20, 2014 | 11.32 | 11.46 | 11.32 | 11.44 | 1,290 | +0.12(+1.02%) |
May 19, 2014 | 11.32 | 11.45 | 11.32 | 11.32 | 4,222 | +0.10(+0.87%) |
May 16, 2014 | 11.32 | 11.32 | 11.15 | 11.23 | 2,927 | -0.10(-0.87%) |
May 15, 2014 | 11.32 | 11.32 | 11.02 | 11.32 | 6,530 | -0.04(-0.31%) |
May 13, 2014 | 11.32 | 11.36 | 11.36 | 11.36 | 1,457 | -0.01(-0.08%) |
May 12, 2014 | 11.54 | 11.57 | 11.31 | 11.37 | 3,189 | +0.04(+0.31%) |
May 09, 2014 | 11.32 | 11.41 | 11.31 | 11.33 | 12,577 | -0.08(-0.70%) |
May 08, 2014 | 11.23 | 11.56 | 11.18 | 11.41 | 21,937 | -0.05(-0.47%) |
May 07, 2014 | 11.28 | 11.47 | 11.28 | 11.47 | 3,648 | +0.06(+0.55%) |
May 06, 2014 | 11.37 | 11.51 | 11.29 | 11.40 | 2,901 | +0.08(+0.71%) |
May 05, 2014 | 11.34 | 11.34 | 11.28 | 11.32 | 2,138 | +0.04(+0.39%) |
May 02, 2014 | 11.34 | 11.34 | 11.28 | 11.28 | 889 | +0.13(+1.20%) |
May 01, 2014 | 11.15 | 11.36 | 11.15 | 11.15 | 4,820 | -0.06(-0.56%) |
Apr 30, 2014 | 11.15 | 11.37 | 11.02 | 11.21 | 5,943 | +0.16(+1.45%) |
Apr 29, 2014 | 11.15 | 11.15 | 10.97 | 11.05 | 5,709 | +0.04(+0.32%) |
Apr 28, 2014 | 11.02 | 11.35 | 11.01 | 11.01 | 3,632 | -0.10(-0.88%) |
Apr 25, 2014 | 11.33 | 11.53 | 10.93 | 11.11 | 5,341 | -0.33(-2.88%) |
Apr 24, 2014 | 11.01 | 11.62 | 10.99 | 11.44 | 4,777 | +0.34(+3.09%) |
Apr 23, 2014 | 11.14 | 11.14 | 11.01 | 11.10 | 3,891 | +0.17(+1.59%) |
Apr 22, 2014 | 10.91 | 10.95 | 10.91 | 10.92 | 2,726 | -0.11(-1.01%) |
Apr 21, 2014 | 11.07 | 11.14 | 10.92 | 11.03 | 9,776 | -0.08(-0.76%) |
Apr 17, 2014 | 10.92 | 11.12 | 11.12 | 11.12 | 6,841 | +0.20(+1.80%) |
Apr 16, 2014 | 11.09 | 11.09 | 10.92 | 10.92 | 5,960 | -0.10(-0.89%) |
Apr 15, 2014 | 10.88 | 11.10 | 10.88 | 11.02 | 4,263 | +0.04(+0.41%) |
Apr 14, 2014 | 10.86 | 11.21 | 10.86 | 10.98 | 3,322 | +0.10(+0.90%) |
Apr 11, 2014 | 10.77 | 11.12 | 10.70 | 10.88 | 96,131 | +0.00(+0.00%) |
Apr 10, 2014 | 10.92 | 11.12 | 10.74 | 10.88 | 7,197 | -0.12(-1.05%) |
Apr 09, 2014 | 11.06 | 11.37 | 10.70 | 10.99 | 17,426 | -0.12(-1.12%) |
Apr 08, 2014 | 11.01 | 11.12 | 10.88 | 11.12 | 2,601 | +0.11(+0.97%) |
Apr 07, 2014 | 10.70 | 11.06 | 10.70 | 11.01 | 4,687 | +0.31(+2.92%) |
Apr 04, 2014 | 10.71 | 11.14 | 10.56 | 10.70 | 22,604 | -0.03(-0.25%) |
Apr 03, 2014 | 10.58 | 10.73 | 10.54 | 10.73 | 4,168 | -0.07(-0.66%) |
Apr 02, 2014 | 10.80 | 10.87 | 10.79 | 10.80 | 4,632 | +0.03(+0.25%) |
Apr 01, 2014 | 10.59 | 11.20 | 10.48 | 10.77 | 14,707 | +0.17(+1.60%) |
Mar 31, 2014 | 10.58 | 10.61 | 10.38 | 10.60 | 1,178 | +0.21(+2.06%) |
Mar 28, 2014 | 10.45 | 10.45 | 10.25 | 10.39 | 5,849 | +0.21(+2.10%) |
Mar 27, 2014 | 10.13 | 10.54 | 10.03 | 10.17 | 14,691 | -0.04(-0.35%) |
Mar 26, 2014 | 10.70 | 10.70 | 10.08 | 10.21 | 19,037 | -0.61(-5.61%) |
Mar 25, 2014 | 10.81 | 10.96 | 10.81 | 10.82 | 2,317 | +0.01(+0.08%) |
Mar 24, 2014 | 11.72 | 11.72 | 10.68 | 10.81 | 17,100 | -0.92(-7.83%) |
Mar 21, 2014 | 12.17 | 12.17 | 11.73 | 11.73 | 16,699 | -0.55(-4.50%) |
Mar 20, 2014 | 12.45 | 12.45 | 12.23 | 12.28 | 2,790 | -0.03(-0.22%) |
Mar 19, 2014 | 12.80 | 12.80 | 12.13 | 12.30 | 5,855 | -0.45(-3.50%) |
Mar 18, 2014 | 12.68 | 12.81 | 12.57 | 12.75 | 8,229 | +0.09(+0.70%) |
Mar 17, 2014 | 12.51 | 12.84 | 12.42 | 12.66 | 11,001 | +0.04(+0.28%) |
Mar 14, 2014 | 12.63 | 12.63 | 12.63 | 12.63 | 285 | -0.08(-0.63%) |
Mar 13, 2014 | 12.70 | 12.71 | 12.42 | 12.71 | 3,066 | +0.05(+0.42%) |
Mar 12, 2014 | 12.28 | 12.70 | 12.28 | 12.65 | 1,635 | +0.09(+0.71%) |
Mar 11, 2014 | 12.59 | 12.59 | 12.45 | 12.56 | 4,587 | -0.04(-0.28%) |
Mar 10, 2014 | 12.43 | 12.64 | 12.43 | 12.60 | 4,954 | +0.00(+0.00%) |
Mar 07, 2014 | 12.46 | 12.60 | 12.41 | 12.60 | 9,369 | +0.09(+0.71%) |
Mar 06, 2014 | 12.24 | 12.51 | 12.24 | 12.51 | 7,643 | +0.25(+2.03%) |
Mar 05, 2014 | 12.39 | 12.39 | 12.03 | 12.26 | 2,191 | -0.11(-0.86%) |
Mar 04, 2014 | 12.29 | 12.37 | 12.29 | 12.37 | 584 | -0.04(-0.36%) |