Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.60 | 12.70 | 12.49 | 12.66 | 3,792,765 | +0.06(+0.51%) |
May 29, 2014 | 12.77 | 12.78 | 12.52 | 12.60 | 4,713,377 | -0.12(-0.92%) |
May 28, 2014 | 12.76 | 12.76 | 12.62 | 12.71 | 2,757,073 | -0.03(-0.23%) |
May 27, 2014 | 12.78 | 12.83 | 12.67 | 12.74 | 1,923,673 | -0.11(-0.87%) |
May 23, 2014 | 12.89 | 12.85 | 12.85 | 12.85 | 1,352,791 | -0.05(-0.41%) |
May 22, 2014 | 12.89 | 12.95 | 12.86 | 12.91 | 827,318 | +0.02(+0.12%) |
May 21, 2014 | 12.73 | 12.91 | 12.70 | 12.89 | 1,617,880 | +0.15(+1.21%) |
May 20, 2014 | 12.67 | 12.77 | 12.65 | 12.74 | 1,178,861 | +0.01(+0.08%) |
May 19, 2014 | 12.77 | 12.77 | 12.70 | 12.73 | 827,191 | -0.04(-0.29%) |
May 16, 2014 | 12.74 | 12.78 | 12.70 | 12.76 | 2,462,876 | +0.05(+0.42%) |
May 15, 2014 | 12.74 | 12.81 | 12.69 | 12.71 | 2,981,405 | -0.01(-0.04%) |
May 14, 2014 | 12.70 | 12.76 | 12.69 | 12.71 | 2,149,900 | +0.02(+0.13%) |
May 13, 2014 | 12.81 | 12.83 | 12.63 | 12.70 | 3,114,625 | +0.06(+0.45%) |
May 12, 2014 | 12.68 | 12.69 | 12.57 | 12.64 | 3,426,361 | +0.01(+0.06%) |
May 09, 2014 | 12.71 | 12.78 | 12.60 | 12.63 | 2,083,226 | -0.16(-1.21%) |
May 08, 2014 | 12.87 | 12.94 | 12.77 | 12.79 | 2,108,903 | -0.08(-0.63%) |
May 07, 2014 | 12.81 | 12.90 | 12.65 | 12.87 | 3,587,609 | +0.08(+0.62%) |
May 06, 2014 | 12.77 | 12.81 | 12.72 | 12.79 | 2,120,774 | +0.06(+0.50%) |
May 05, 2014 | 12.72 | 12.78 | 12.67 | 12.73 | 2,241,909 | -0.01(-0.06%) |
May 02, 2014 | 12.76 | 12.79 | 12.67 | 12.74 | 2,008,632 | -0.04(-0.33%) |
May 01, 2014 | 12.68 | 12.87 | 12.68 | 12.78 | 3,153,414 | +0.09(+0.68%) |
Apr 30, 2014 | 12.67 | 12.71 | 12.62 | 12.69 | 3,745,311 | +0.02(+0.19%) |
Apr 29, 2014 | 12.57 | 12.69 | 12.55 | 12.67 | 2,056,700 | +0.15(+1.22%) |
Apr 28, 2014 | 12.51 | 12.53 | 12.44 | 12.52 | 2,042,174 | +0.05(+0.38%) |
Apr 25, 2014 | 12.38 | 12.47 | 12.36 | 12.47 | 2,417,691 | +0.07(+0.55%) |
Apr 24, 2014 | 12.42 | 12.47 | 12.34 | 12.40 | 1,851,212 | +0.04(+0.34%) |
Apr 23, 2014 | 12.35 | 12.42 | 12.35 | 12.36 | 1,712,815 | -0.02(-0.13%) |
Apr 22, 2014 | 12.38 | 12.46 | 12.32 | 12.37 | 2,326,189 | +0.04(+0.30%) |
Apr 21, 2014 | 12.27 | 12.39 | 12.24 | 12.34 | 2,740,296 | -0.01(-0.04%) |
Apr 17, 2014 | 12.34 | 12.34 | 12.34 | 12.34 | 4,036,707 | +0.02(+0.19%) |
Apr 16, 2014 | 12.17 | 12.36 | 12.17 | 12.32 | 3,126,873 | +0.18(+1.49%) |
Apr 15, 2014 | 12.12 | 12.24 | 12.07 | 12.14 | 5,682,071 | -0.05(-0.43%) |
Apr 14, 2014 | 12.27 | 12.28 | 12.12 | 12.19 | 2,789,612 | -0.06(-0.47%) |
Apr 11, 2014 | 12.23 | 12.34 | 12.22 | 12.25 | 1,882,475 | -0.03(-0.28%) |
Apr 10, 2014 | 12.28 | 12.35 | 12.25 | 12.28 | 3,205,781 | -0.06(-0.45%) |
Apr 09, 2014 | 12.24 | 12.37 | 12.24 | 12.34 | 2,452,556 | +0.09(+0.71%) |
Apr 08, 2014 | 12.12 | 12.27 | 12.06 | 12.25 | 2,077,880 | +0.17(+1.39%) |
Apr 07, 2014 | 12.08 | 12.19 | 12.07 | 12.08 | 2,256,397 | -0.04(-0.37%) |
Apr 04, 2014 | 12.13 | 12.22 | 12.06 | 12.13 | 2,798,922 | +0.06(+0.48%) |
Apr 03, 2014 | 12.24 | 12.25 | 12.05 | 12.07 | 3,092,894 | -0.16(-1.29%) |
Apr 02, 2014 | 12.19 | 12.26 | 12.11 | 12.23 | 3,729,997 | +0.05(+0.41%) |
Apr 01, 2014 | 11.95 | 12.18 | 11.93 | 12.18 | 3,289,186 | +0.22(+1.80%) |
Mar 31, 2014 | 11.92 | 11.98 | 11.92 | 11.96 | 1,677,737 | +0.06(+0.49%) |
Mar 28, 2014 | 11.83 | 11.91 | 11.83 | 11.90 | 2,084,812 | +0.04(+0.33%) |
Mar 27, 2014 | 11.79 | 11.92 | 11.76 | 11.86 | 2,155,175 | +0.10(+0.85%) |
Mar 26, 2014 | 11.73 | 11.81 | 11.73 | 11.76 | 1,870,875 | +0.04(+0.34%) |
Mar 25, 2014 | 11.79 | 11.80 | 11.67 | 11.73 | 1,901,540 | -0.06(-0.47%) |
Mar 24, 2014 | 11.72 | 11.79 | 11.69 | 11.78 | 1,728,939 | +0.07(+0.58%) |
Mar 21, 2014 | 11.64 | 11.75 | 11.64 | 11.71 | 3,435,751 | +0.08(+0.66%) |
Mar 20, 2014 | 11.58 | 11.65 | 11.49 | 11.64 | 2,274,439 | +0.01(+0.09%) |
Mar 19, 2014 | 11.74 | 11.76 | 11.52 | 11.63 | 3,751,356 | -0.15(-1.29%) |
Mar 18, 2014 | 11.72 | 11.83 | 11.72 | 11.78 | 3,723,179 | +0.06(+0.49%) |
Mar 17, 2014 | 11.64 | 11.75 | 11.63 | 11.72 | 2,489,065 | +0.09(+0.75%) |
Mar 14, 2014 | 11.57 | 11.65 | 11.53 | 11.63 | 3,686,967 | +0.03(+0.27%) |
Mar 13, 2014 | 11.74 | 11.76 | 11.60 | 11.60 | 4,423,314 | -0.09(-0.76%) |
Mar 12, 2014 | 11.54 | 11.70 | 11.52 | 11.69 | 2,558,036 | +0.09(+0.82%) |
Mar 11, 2014 | 11.58 | 11.60 | 11.50 | 11.60 | 3,104,182 | +0.01(+0.11%) |
Mar 10, 2014 | 11.50 | 11.60 | 11.50 | 11.58 | 2,473,059 | +0.06(+0.55%) |
Mar 07, 2014 | 11.58 | 11.62 | 11.48 | 11.52 | 2,399,805 | -0.11(-0.95%) |
Mar 06, 2014 | 11.65 | 11.65 | 11.55 | 11.63 | 4,148,586 | +0.01(+0.09%) |
Mar 05, 2014 | 11.57 | 11.64 | 11.53 | 11.62 | 3,216,243 | +0.03(+0.25%) |
Mar 04, 2014 | 11.20 | 11.64 | 11.18 | 11.59 | 4,767,716 | +0.48(+4.30%) |