Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.32 | 12.40 | 12.32 | 12.38 | 10,579 | +0.09(+0.73%) |
May 29, 2014 | 12.35 | 12.35 | 12.26 | 12.29 | 47,491 | -0.07(-0.57%) |
May 28, 2014 | 12.35 | 12.42 | 12.28 | 12.36 | 81,638 | -0.03(-0.24%) |
May 27, 2014 | 12.24 | 12.39 | 12.24 | 12.39 | 33,670 | +0.55(+4.65%) |
May 23, 2014 | 11.84 | 11.84 | 11.84 | 0 | +0.05(+0.41%) | |
May 22, 2014 | 11.76 | 11.80 | 11.74 | 11.79 | 16,721 | +0.02(+0.19%) |
May 21, 2014 | 11.82 | 11.83 | 11.74 | 11.77 | 17,087 | +0.08(+0.68%) |
May 20, 2014 | 11.75 | 11.75 | 11.65 | 11.69 | 44,263 | -0.07(-0.60%) |
May 19, 2014 | 11.70 | 11.80 | 11.69 | 11.76 | 41,159 | +0.19(+1.61%) |
May 16, 2014 | 11.59 | 11.64 | 11.51 | 11.57 | 102,403 | -0.19(-1.58%) |
May 15, 2014 | 11.88 | 11.88 | 11.70 | 11.76 | 34,665 | -0.18(-1.51%) |
May 14, 2014 | 11.98 | 12.03 | 11.94 | 11.94 | 39,030 | -0.06(-0.50%) |
May 13, 2014 | 12.04 | 12.04 | 11.96 | 12.00 | 85,386 | -0.10(-0.83%) |
May 12, 2014 | 12.00 | 12.13 | 12.00 | 12.10 | 88,613 | +0.32(+2.72%) |
May 09, 2014 | 11.74 | 11.78 | 11.69 | 11.78 | 14,361 | -0.08(-0.67%) |
May 08, 2014 | 11.94 | 11.98 | 11.86 | 11.86 | 24,046 | +0.17(+1.45%) |
May 07, 2014 | 11.69 | 11.74 | 11.63 | 11.69 | 41,815 | +0.04(+0.34%) |
May 06, 2014 | 11.72 | 11.76 | 11.61 | 11.65 | 24,623 | +0.32(+2.82%) |
May 05, 2014 | 11.22 | 11.35 | 11.19 | 11.33 | 28,004 | -0.17(-1.48%) |
May 02, 2014 | 11.40 | 11.50 | 11.40 | 11.50 | 17,004 | -0.10(-0.86%) |
May 01, 2014 | 11.60 | 11.62 | 11.56 | 11.60 | 26,827 | -0.02(-0.17%) |
Apr 30, 2014 | 11.51 | 11.67 | 11.47 | 11.62 | 848,912 | -0.14(-1.19%) |
Apr 29, 2014 | 11.84 | 11.86 | 11.72 | 11.76 | 424,542 | +0.46(+4.07%) |
Apr 28, 2014 | 11.29 | 11.30 | 11.22 | 11.30 | 11,783 | -0.10(-0.88%) |
Apr 25, 2014 | 11.49 | 11.49 | 11.33 | 11.40 | 35,293 | -0.20(-1.72%) |
Apr 24, 2014 | 11.59 | 11.65 | 11.50 | 11.60 | 106,479 | +0.15(+1.31%) |
Apr 23, 2014 | 11.49 | 11.49 | 11.43 | 11.45 | 70,711 | -0.15(-1.25%) |
Apr 22, 2014 | 11.60 | 11.64 | 11.57 | 11.60 | 13,146 | -0.04(-0.30%) |
Apr 21, 2014 | 11.65 | 11.65 | 11.60 | 11.63 | 26,413 | -0.01(-0.09%) |
Apr 17, 2014 | 11.64 | 11.64 | 11.64 | 0 | +0.47(+4.21%) | |
Apr 16, 2014 | 11.10 | 11.20 | 11.07 | 11.17 | 24,937 | +0.22(+2.01%) |
Apr 15, 2014 | 11.15 | 11.15 | 10.82 | 10.95 | 38,143 | -0.28(-2.49%) |
Apr 14, 2014 | 11.13 | 11.25 | 11.13 | 11.23 | 27,376 | -0.02(-0.18%) |
Apr 11, 2014 | 11.20 | 11.30 | 11.18 | 11.25 | 9,968 | -0.26(-2.26%) |
Apr 10, 2014 | 11.70 | 11.70 | 11.43 | 11.51 | 22,865 | -0.23(-1.96%) |
Apr 09, 2014 | 11.68 | 11.74 | 11.60 | 11.74 | 20,762 | +0.09(+0.77%) |
Apr 08, 2014 | 11.48 | 11.65 | 11.48 | 11.65 | 29,304 | -0.14(-1.19%) |
Apr 07, 2014 | 11.75 | 11.79 | 11.72 | 11.79 | 15,920 | -0.14(-1.17%) |
Apr 04, 2014 | 12.00 | 12.04 | 11.87 | 11.93 | 0 | -0.12(-1.00%) |
Apr 03, 2014 | 12.18 | 12.18 | 12.05 | 12.05 | 47,423 | -0.17(-1.42%) |
Apr 02, 2014 | 12.20 | 12.25 | 12.16 | 12.22 | 36,470 | +0.07(+0.60%) |
Apr 01, 2014 | 12.12 | 12.18 | 12.12 | 12.15 | 29,128 | +0.19(+1.62%) |
Mar 31, 2014 | 11.85 | 11.96 | 11.85 | 11.96 | 17,770 | +0.18(+1.49%) |
Mar 28, 2014 | 11.75 | 11.79 | 11.73 | 11.78 | 0 | +0.09(+0.77%) |
Mar 27, 2014 | 11.71 | 11.77 | 11.69 | 11.69 | 26,712 | -0.05(-0.43%) |
Mar 26, 2014 | 11.75 | 11.78 | 11.69 | 11.74 | 83,582 | +0.05(+0.47%) |
Mar 25, 2014 | 11.63 | 11.73 | 11.55 | 11.69 | 22,124 | +0.21(+1.79%) |
Mar 24, 2014 | 11.56 | 11.56 | 11.32 | 11.48 | 16,056 | -0.05(-0.43%) |
Mar 21, 2014 | 11.67 | 11.71 | 11.53 | 11.53 | 44,554 | -0.17(-1.41%) |
Mar 20, 2014 | 11.36 | 11.72 | 11.34 | 11.70 | 46,463 | +0.28(+2.45%) |
Mar 19, 2014 | 11.61 | 11.62 | 11.34 | 11.41 | 31,552 | -0.03(-0.22%) |
Mar 18, 2014 | 11.37 | 11.51 | 11.37 | 11.44 | 33,940 | +0.08(+0.75%) |
Mar 17, 2014 | 11.25 | 11.40 | 11.25 | 11.36 | 68,733 | +0.44(+3.98%) |
Mar 14, 2014 | 10.97 | 11.04 | 10.91 | 10.92 | 0 | -0.05(-0.46%) |
Mar 13, 2014 | 11.41 | 11.42 | 10.94 | 10.97 | 68,604 | -0.41(-3.60%) |
Mar 12, 2014 | 11.35 | 11.38 | 11.24 | 11.38 | 47,069 | -0.16(-1.39%) |
Mar 11, 2014 | 11.57 | 11.68 | 11.52 | 11.54 | 41,047 | +0.01(+0.09%) |
Mar 10, 2014 | 11.55 | 11.63 | 11.41 | 11.53 | 69,686 | -0.10(-0.86%) |
Mar 07, 2014 | 11.73 | 11.80 | 11.61 | 11.63 | 0 | -0.16(-1.36%) |
Mar 06, 2014 | 11.74 | 11.83 | 11.74 | 11.79 | 33,106 | +0.37(+3.24%) |
Mar 05, 2014 | 11.41 | 11.47 | 11.39 | 11.42 | 32,669 | +0.24(+2.16%) |
Mar 04, 2014 | 11.14 | 11.20 | 11.12 | 11.18 | 31,215 | +0.25(+2.28%) |