Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.90 | 12.01 | 11.79 | 11.91 | 42,679 | +0.06(+0.53%) |
May 29, 2014 | 11.94 | 11.94 | 11.75 | 11.85 | 47,924 | -0.10(-0.82%) |
May 28, 2014 | 12.09 | 12.09 | 11.79 | 11.94 | 20,770 | -0.21(-1.76%) |
May 27, 2014 | 12.09 | 12.16 | 12.06 | 12.16 | 26,856 | +0.18(+1.49%) |
May 23, 2014 | 11.68 | 11.98 | 11.98 | 11.98 | 78,428 | +0.32(+2.75%) |
May 22, 2014 | 11.73 | 11.75 | 11.66 | 11.66 | 2,449 | +0.00(+0.00%) |
May 21, 2014 | 12.05 | 12.07 | 11.60 | 11.66 | 24,145 | -0.27(-2.24%) |
May 20, 2014 | 12.00 | 12.03 | 11.71 | 11.93 | 65,352 | -0.14(-1.18%) |
May 19, 2014 | 11.61 | 12.13 | 11.60 | 12.07 | 27,053 | +0.37(+3.20%) |
May 16, 2014 | 11.58 | 11.72 | 11.40 | 11.69 | 33,394 | +0.08(+0.69%) |
May 15, 2014 | 11.70 | 11.71 | 11.38 | 11.61 | 45,447 | -0.06(-0.53%) |
May 14, 2014 | 11.81 | 11.85 | 11.64 | 11.68 | 47,312 | -0.20(-1.65%) |
May 13, 2014 | 12.02 | 12.14 | 11.86 | 11.87 | 39,357 | -0.22(-1.84%) |
May 12, 2014 | 11.70 | 12.21 | 11.61 | 12.09 | 33,489 | +0.49(+4.22%) |
May 09, 2014 | 11.35 | 11.68 | 11.35 | 11.61 | 20,311 | +0.20(+1.80%) |
May 08, 2014 | 11.39 | 11.63 | 11.39 | 11.40 | 39,635 | -0.07(-0.62%) |
May 07, 2014 | 11.48 | 11.55 | 11.39 | 11.47 | 47,862 | +0.08(+0.70%) |
May 06, 2014 | 11.48 | 11.49 | 11.39 | 11.39 | 61,643 | -0.11(-0.93%) |
May 05, 2014 | 11.48 | 11.64 | 11.48 | 11.50 | 34,819 | -0.04(-0.39%) |
May 02, 2014 | 11.66 | 11.77 | 11.48 | 11.54 | 209,407 | -0.12(-0.99%) |
May 01, 2014 | 11.69 | 11.78 | 11.57 | 11.66 | 69,632 | -0.10(-0.83%) |
Apr 30, 2014 | 11.85 | 11.85 | 11.62 | 11.76 | 82,745 | -0.18(-1.49%) |
Apr 29, 2014 | 12.17 | 12.23 | 11.86 | 11.93 | 30,581 | -0.10(-0.81%) |
Apr 28, 2014 | 12.40 | 12.40 | 12.03 | 12.03 | 110,387 | -0.11(-0.87%) |
Apr 25, 2014 | 12.43 | 12.46 | 12.13 | 12.14 | 50,832 | -0.33(-2.63%) |
Apr 24, 2014 | 12.80 | 12.80 | 12.44 | 12.47 | 47,067 | -0.23(-1.81%) |
Apr 23, 2014 | 12.61 | 12.91 | 12.60 | 12.70 | 87,689 | +0.02(+0.14%) |
Apr 22, 2014 | 12.62 | 12.86 | 12.54 | 12.68 | 86,967 | +0.32(+2.58%) |
Apr 21, 2014 | 12.19 | 12.45 | 12.17 | 12.36 | 28,785 | +0.31(+2.57%) |
Apr 17, 2014 | 11.86 | 12.05 | 12.05 | 12.05 | 37,638 | +0.19(+1.64%) |
Apr 16, 2014 | 11.80 | 11.96 | 11.50 | 11.86 | 24,103 | +0.12(+0.98%) |
Apr 15, 2014 | 11.72 | 11.77 | 11.50 | 11.74 | 143,675 | +0.02(+0.15%) |
Apr 14, 2014 | 11.86 | 11.86 | 11.61 | 11.72 | 193,829 | -0.02(-0.15%) |
Apr 11, 2014 | 12.08 | 12.14 | 11.72 | 11.74 | 28,747 | -0.42(-3.42%) |
Apr 10, 2014 | 12.49 | 12.49 | 11.96 | 12.16 | 68,148 | -0.36(-2.90%) |
Apr 09, 2014 | 12.48 | 12.69 | 12.26 | 12.52 | 31,474 | +0.09(+0.71%) |
Apr 08, 2014 | 12.32 | 12.77 | 12.03 | 12.43 | 48,693 | +0.06(+0.50%) |
Apr 07, 2014 | 12.48 | 12.57 | 12.26 | 12.37 | 28,419 | -0.21(-1.69%) |
Apr 04, 2014 | 12.86 | 12.94 | 12.39 | 12.58 | 42,006 | -0.18(-1.39%) |
Apr 03, 2014 | 12.85 | 12.92 | 12.65 | 12.76 | 60,522 | -0.02(-0.14%) |
Apr 02, 2014 | 12.66 | 12.78 | 12.47 | 12.78 | 48,939 | +0.13(+1.05%) |
Apr 01, 2014 | 12.42 | 12.74 | 12.15 | 12.64 | 39,395 | +0.28(+2.29%) |
Mar 31, 2014 | 12.31 | 12.48 | 12.29 | 12.36 | 42,815 | +0.18(+1.45%) |
Mar 28, 2014 | 12.06 | 12.27 | 11.96 | 12.18 | 158,894 | +0.11(+0.88%) |
Mar 27, 2014 | 12.04 | 12.28 | 11.99 | 12.08 | 36,265 | +0.01(+0.07%) |
Mar 26, 2014 | 12.23 | 12.23 | 12.02 | 12.07 | 89,314 | -0.07(-0.58%) |
Mar 25, 2014 | 12.21 | 12.30 | 11.95 | 12.14 | 98,780 | -0.01(-0.07%) |
Mar 24, 2014 | 12.30 | 12.32 | 12.09 | 12.15 | 36,250 | -0.13(-1.08%) |
Mar 21, 2014 | 12.38 | 12.47 | 12.19 | 12.28 | 49,632 | -0.01(-0.07%) |
Mar 20, 2014 | 12.32 | 12.59 | 12.23 | 12.29 | 19,710 | -0.09(-0.72%) |
Mar 19, 2014 | 12.40 | 12.46 | 12.03 | 12.38 | 53,585 | +0.01(+0.07%) |
Mar 18, 2014 | 12.41 | 12.41 | 11.99 | 12.37 | 80,494 | -0.02(-0.14%) |
Mar 17, 2014 | 12.22 | 12.48 | 12.22 | 12.39 | 19,927 | +0.21(+1.74%) |
Mar 14, 2014 | 12.03 | 12.17 | 11.90 | 12.17 | 105,167 | +0.10(+0.81%) |
Mar 13, 2014 | 12.24 | 12.25 | 12.03 | 12.08 | 18,353 | -0.14(-1.16%) |
Mar 12, 2014 | 12.04 | 12.30 | 12.03 | 12.22 | 46,058 | +0.07(+0.58%) |
Mar 11, 2014 | 12.41 | 12.41 | 12.08 | 12.15 | 17,579 | -0.29(-2.35%) |
Mar 10, 2014 | 12.41 | 12.51 | 12.27 | 12.44 | 16,642 | -0.04(-0.35%) |
Mar 07, 2014 | 12.39 | 12.55 | 12.32 | 12.48 | 12,893 | +0.20(+1.66%) |
Mar 06, 2014 | 12.48 | 12.48 | 12.21 | 12.28 | 80,024 | -0.27(-2.12%) |
Mar 05, 2014 | 12.66 | 12.76 | 12.53 | 12.55 | 42,069 | -0.18(-1.39%) |
Mar 04, 2014 | 12.57 | 12.86 | 12.33 | 12.72 | 128,142 | +0.24(+1.91%) |