Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.36 | 12.36 | 12.26 | 12.26 | 384,740 | -0.62(-4.82%) |
May 29, 2014 | 12.88 | 12.90 | 12.82 | 12.88 | 291,471 | -0.11(-0.86%) |
May 28, 2014 | 12.99 | 13.02 | 12.95 | 13.00 | 344,554 | +0.10(+0.79%) |
May 27, 2014 | 12.86 | 12.90 | 12.84 | 12.89 | 250,569 | +0.10(+0.80%) |
May 23, 2014 | 12.83 | 12.79 | 12.79 | 12.79 | 340,982 | -0.20(-1.57%) |
May 22, 2014 | 13.03 | 13.06 | 12.97 | 13.00 | 333,150 | +0.01(+0.07%) |
May 21, 2014 | 12.87 | 13.00 | 12.87 | 12.99 | 363,058 | +0.40(+3.17%) |
May 20, 2014 | 12.56 | 12.62 | 12.53 | 12.59 | 371,114 | +0.06(+0.52%) |
May 19, 2014 | 12.46 | 12.53 | 12.45 | 12.52 | 477,495 | +0.16(+1.28%) |
May 16, 2014 | 12.49 | 12.49 | 12.28 | 12.37 | 731,204 | -0.02(-0.15%) |
May 15, 2014 | 12.43 | 12.44 | 12.32 | 12.38 | 470,912 | -0.13(-1.04%) |
May 14, 2014 | 12.58 | 12.65 | 12.49 | 12.51 | 497,718 | +0.14(+1.12%) |
May 13, 2014 | 12.44 | 12.49 | 12.37 | 12.37 | 253,203 | -0.19(-1.55%) |
May 12, 2014 | 12.54 | 12.60 | 12.50 | 12.57 | 172,004 | +0.07(+0.59%) |
May 09, 2014 | 12.53 | 12.55 | 12.48 | 12.49 | 326,438 | +0.06(+0.45%) |
May 08, 2014 | 12.41 | 12.54 | 12.41 | 12.44 | 274,670 | -0.12(-0.96%) |
May 07, 2014 | 12.47 | 12.56 | 12.42 | 12.56 | 206,180 | +0.06(+0.52%) |
May 06, 2014 | 12.49 | 12.61 | 12.46 | 12.49 | 252,967 | -0.03(-0.22%) |
May 05, 2014 | 12.45 | 12.52 | 12.44 | 12.52 | 256,894 | +0.02(+0.15%) |
May 02, 2014 | 12.39 | 12.50 | 12.37 | 12.50 | 320,930 | +0.15(+1.20%) |
May 01, 2014 | 12.34 | 12.41 | 12.29 | 12.36 | 355,437 | +0.01(+0.08%) |
Apr 30, 2014 | 12.33 | 12.36 | 12.29 | 12.35 | 342,237 | -0.18(-1.41%) |
Apr 29, 2014 | 12.56 | 12.62 | 12.49 | 12.52 | 755,510 | -0.20(-1.60%) |
Apr 28, 2014 | 12.73 | 12.77 | 12.64 | 12.73 | 489,940 | +0.10(+0.81%) |
Apr 25, 2014 | 12.62 | 12.70 | 12.57 | 12.62 | 271,494 | -0.24(-1.87%) |
Apr 24, 2014 | 12.80 | 12.88 | 12.62 | 12.87 | 366,256 | -0.09(-0.72%) |
Apr 23, 2014 | 12.86 | 12.98 | 12.83 | 12.96 | 278,467 | -0.18(-1.34%) |
Apr 22, 2014 | 13.01 | 13.13 | 13.01 | 13.13 | 346,302 | +0.28(+2.16%) |
Apr 21, 2014 | 12.82 | 12.86 | 12.75 | 12.86 | 242,165 | -0.07(-0.57%) |
Apr 17, 2014 | 12.88 | 12.93 | 12.93 | 12.93 | 297,645 | +0.04(+0.29%) |
Apr 16, 2014 | 12.75 | 12.89 | 12.70 | 12.89 | 518,501 | +0.32(+2.58%) |
Apr 15, 2014 | 12.64 | 12.64 | 12.43 | 12.57 | 497,783 | -0.12(-0.95%) |
Apr 14, 2014 | 12.63 | 12.70 | 12.59 | 12.69 | 558,788 | +0.33(+2.70%) |
Apr 11, 2014 | 12.35 | 12.38 | 12.28 | 12.36 | 267,690 | -0.02(-0.15%) |
Apr 10, 2014 | 12.49 | 12.52 | 12.37 | 12.37 | 657,931 | -0.06(-0.52%) |
Apr 09, 2014 | 12.36 | 12.44 | 12.27 | 12.44 | 606,217 | -0.06(-0.45%) |
Apr 08, 2014 | 12.54 | 12.55 | 12.44 | 12.49 | 799,895 | +0.06(+0.52%) |
Apr 07, 2014 | 12.43 | 12.45 | 12.37 | 12.43 | 504,584 | +0.07(+0.60%) |
Apr 04, 2014 | 12.33 | 12.39 | 12.27 | 12.36 | 1,368,127 | +0.11(+0.91%) |
Apr 03, 2014 | 12.11 | 12.26 | 12.11 | 12.24 | 958,934 | +0.38(+3.21%) |
Apr 02, 2014 | 11.83 | 11.87 | 11.81 | 11.86 | 777,068 | +0.03(+0.24%) |
Apr 01, 2014 | 11.61 | 11.84 | 11.59 | 11.84 | 686,276 | +0.24(+2.08%) |
Mar 31, 2014 | 11.59 | 11.62 | 11.57 | 11.60 | 503,872 | +0.14(+1.22%) |
Mar 28, 2014 | 11.47 | 11.59 | 11.44 | 11.46 | 509,260 | +0.00(+0.00%) |
Mar 27, 2014 | 11.41 | 11.47 | 11.34 | 11.46 | 258,244 | +0.00(+0.00%) |
Mar 26, 2014 | 11.55 | 11.56 | 11.40 | 11.46 | 501,751 | +0.03(+0.24%) |
Mar 25, 2014 | 11.29 | 11.47 | 11.29 | 11.43 | 855,402 | +0.23(+2.07%) |
Mar 24, 2014 | 11.44 | 11.45 | 11.18 | 11.20 | 601,851 | -0.06(-0.58%) |
Mar 21, 2014 | 11.22 | 11.32 | 11.18 | 11.26 | 560,008 | +0.19(+1.76%) |
Mar 20, 2014 | 11.00 | 11.09 | 10.96 | 11.07 | 491,569 | +0.26(+2.40%) |
Mar 19, 2014 | 10.98 | 11.01 | 10.78 | 10.81 | 578,512 | -0.22(-2.02%) |
Mar 18, 2014 | 10.96 | 11.09 | 10.95 | 11.03 | 878,618 | +0.19(+1.80%) |
Mar 17, 2014 | 10.93 | 11.02 | 10.72 | 10.83 | 2,121,514 | +0.71(+7.06%) |
Mar 14, 2014 | 10.19 | 10.23 | 10.11 | 10.12 | 1,031,960 | +0.20(+2.06%) |
Mar 13, 2014 | 10.07 | 10.09 | 9.884 | 9.916 | 544,642 | -0.09(-0.93%) |
Mar 12, 2014 | 9.990 | 10.05 | 9.944 | 10.01 | 501,002 | -0.07(-0.74%) |
Mar 11, 2014 | 10.23 | 10.25 | 10.08 | 10.08 | 543,559 | -0.23(-2.25%) |
Mar 10, 2014 | 10.40 | 10.40 | 10.27 | 10.32 | 460,998 | -0.19(-1.77%) |
Mar 07, 2014 | 10.58 | 10.61 | 10.45 | 10.50 | 281,291 | -0.15(-1.39%) |
Mar 06, 2014 | 10.57 | 10.70 | 10.57 | 10.65 | 287,802 | +0.12(+1.15%) |
Mar 05, 2014 | 10.49 | 10.62 | 10.45 | 10.53 | 413,032 | +0.03(+0.26%) |
Mar 04, 2014 | 10.49 | 10.54 | 10.43 | 10.50 | 772,806 | +0.17(+1.62%) |