Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.41 | 12.42 | 12.28 | 12.31 | 14,524 | -0.04(-0.36%) |
May 29, 2014 | 12.36 | 12.43 | 12.30 | 12.36 | 5,600 | +0.10(+0.78%) |
May 28, 2014 | 12.28 | 12.34 | 12.17 | 12.26 | 17,266 | -0.04(-0.33%) |
May 27, 2014 | 12.09 | 12.31 | 11.92 | 12.30 | 34,020 | +0.34(+2.86%) |
May 23, 2014 | 11.80 | 11.96 | 11.96 | 11.96 | 25,414 | +0.19(+1.61%) |
May 22, 2014 | 11.57 | 11.81 | 11.57 | 11.77 | 7,341 | +0.04(+0.37%) |
May 21, 2014 | 11.75 | 11.81 | 11.66 | 11.73 | 36,821 | +0.07(+0.62%) |
May 20, 2014 | 11.82 | 11.85 | 11.57 | 11.65 | 59,481 | -0.25(-2.08%) |
May 19, 2014 | 11.72 | 11.91 | 11.63 | 11.90 | 15,109 | +0.19(+1.62%) |
May 16, 2014 | 11.60 | 12.00 | 11.59 | 11.71 | 25,246 | +0.09(+0.81%) |
May 15, 2014 | 11.57 | 11.71 | 11.54 | 11.62 | 41,974 | +0.01(+0.13%) |
May 14, 2014 | 11.97 | 12.39 | 11.57 | 11.60 | 55,127 | -0.35(-2.92%) |
May 13, 2014 | 12.27 | 12.27 | 11.94 | 11.95 | 10,602 | -0.34(-2.78%) |
May 12, 2014 | 11.96 | 12.40 | 11.96 | 12.29 | 39,494 | +0.44(+3.68%) |
May 09, 2014 | 11.55 | 12.01 | 11.55 | 11.86 | 24,264 | +0.26(+2.26%) |
May 08, 2014 | 11.74 | 11.89 | 11.57 | 11.60 | 32,516 | -0.13(-1.12%) |
May 07, 2014 | 11.71 | 11.87 | 11.63 | 11.73 | 40,990 | +0.01(+0.12%) |
May 06, 2014 | 11.73 | 11.75 | 11.65 | 11.71 | 75,909 | -0.01(-0.06%) |
May 05, 2014 | 11.72 | 12.14 | 11.68 | 11.72 | 26,278 | -0.04(-0.37%) |
May 02, 2014 | 11.87 | 11.98 | 11.70 | 11.76 | 26,393 | -0.11(-0.92%) |
May 01, 2014 | 11.96 | 12.21 | 11.65 | 11.87 | 65,329 | -0.15(-1.27%) |
Apr 30, 2014 | 11.75 | 12.14 | 11.75 | 12.03 | 43,293 | +0.28(+2.42%) |
Apr 29, 2014 | 12.17 | 12.20 | 11.73 | 11.74 | 51,025 | -0.31(-2.60%) |
Apr 28, 2014 | 12.19 | 12.48 | 12.02 | 12.05 | 22,662 | -0.13(-1.08%) |
Apr 25, 2014 | 12.56 | 12.56 | 12.06 | 12.19 | 54,767 | -0.39(-3.07%) |
Apr 24, 2014 | 12.54 | 12.82 | 12.40 | 12.57 | 74,086 | +0.04(+0.29%) |
Apr 23, 2014 | 12.56 | 12.59 | 12.53 | 12.54 | 27,923 | -0.05(-0.41%) |
Apr 22, 2014 | 12.52 | 12.59 | 12.48 | 12.59 | 30,330 | -0.01(-0.06%) |
Apr 21, 2014 | 12.68 | 12.68 | 12.53 | 12.59 | 19,846 | -0.04(-0.29%) |
Apr 17, 2014 | 12.57 | 12.63 | 12.63 | 12.63 | 11,539 | +0.01(+0.11%) |
Apr 16, 2014 | 12.75 | 12.78 | 12.48 | 12.62 | 24,625 | +0.01(+0.06%) |
Apr 15, 2014 | 12.67 | 13.39 | 12.36 | 12.61 | 12,568 | +0.07(+0.52%) |
Apr 14, 2014 | 12.59 | 13.10 | 12.38 | 12.54 | 40,692 | +0.06(+0.47%) |
Apr 11, 2014 | 12.56 | 12.71 | 12.48 | 12.48 | 33,019 | -0.12(-0.92%) |
Apr 10, 2014 | 13.07 | 13.07 | 12.56 | 12.60 | 29,914 | -0.47(-3.57%) |
Apr 09, 2014 | 13.35 | 13.47 | 13.02 | 13.07 | 28,664 | -0.19(-1.43%) |
Apr 08, 2014 | 13.42 | 13.50 | 13.22 | 13.26 | 29,245 | -0.09(-0.65%) |
Apr 07, 2014 | 13.23 | 13.41 | 13.13 | 13.34 | 22,246 | +0.09(+0.71%) |
Apr 04, 2014 | 13.65 | 13.65 | 13.25 | 13.25 | 46,051 | -0.29(-2.15%) |
Apr 03, 2014 | 13.64 | 13.65 | 13.52 | 13.54 | 14,194 | -0.10(-0.75%) |
Apr 02, 2014 | 13.55 | 13.67 | 13.45 | 13.64 | 21,803 | +0.06(+0.43%) |
Apr 01, 2014 | 13.02 | 13.61 | 12.88 | 13.58 | 18,240 | +0.71(+5.54%) |
Mar 31, 2014 | 12.88 | 13.15 | 12.87 | 12.87 | 39,909 | +0.11(+0.86%) |
Mar 28, 2014 | 13.12 | 13.12 | 12.75 | 12.76 | 26,888 | -0.37(-2.83%) |
Mar 27, 2014 | 13.38 | 13.45 | 13.10 | 13.13 | 18,719 | -0.28(-2.12%) |
Mar 26, 2014 | 13.65 | 13.65 | 13.33 | 13.42 | 54,545 | -0.23(-1.71%) |
Mar 25, 2014 | 13.65 | 13.67 | 13.37 | 13.65 | 18,857 | +0.09(+0.70%) |
Mar 24, 2014 | 13.65 | 13.65 | 13.53 | 13.55 | 29,781 | -0.08(-0.59%) |
Mar 21, 2014 | 13.65 | 13.71 | 13.54 | 13.63 | 82,397 | -0.01(-0.11%) |
Mar 20, 2014 | 13.65 | 13.69 | 13.64 | 13.65 | 24,137 | +0.00(+0.00%) |
Mar 19, 2014 | 13.66 | 13.76 | 13.47 | 13.65 | 47,303 | -0.18(-1.32%) |
Mar 18, 2014 | 13.76 | 13.83 | 13.53 | 13.83 | 18,355 | +0.06(+0.42%) |
Mar 17, 2014 | 13.65 | 13.82 | 13.63 | 13.77 | 29,583 | +0.15(+1.12%) |
Mar 14, 2014 | 13.57 | 13.64 | 13.40 | 13.62 | 34,248 | +0.06(+0.43%) |
Mar 13, 2014 | 13.47 | 13.64 | 13.31 | 13.56 | 27,502 | +0.10(+0.76%) |
Mar 12, 2014 | 13.38 | 13.46 | 13.26 | 13.46 | 116,217 | -0.05(-0.38%) |
Mar 11, 2014 | 13.53 | 13.67 | 13.31 | 13.51 | 40,883 | +0.04(+0.32%) |
Mar 10, 2014 | 13.51 | 13.58 | 13.39 | 13.47 | 11,123 | -0.12(-0.91%) |
Mar 07, 2014 | 13.73 | 13.73 | 13.46 | 13.59 | 36,285 | -0.12(-0.90%) |
Mar 06, 2014 | 13.61 | 13.72 | 13.52 | 13.71 | 15,657 | +0.09(+0.70%) |
Mar 05, 2014 | 13.56 | 13.69 | 12.81 | 13.62 | 18,296 | -0.02(-0.16%) |
Mar 04, 2014 | 13.26 | 13.75 | 13.26 | 13.64 | 73,182 | +0.57(+4.34%) |