Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.99 | 12.03 | 11.92 | 11.95 | 35,128 | +0.00(+0.01%) |
May 29, 2014 | 11.96 | 11.96 | 11.91 | 11.95 | 8,167 | -0.00(-0.01%) |
May 28, 2014 | 11.96 | 11.98 | 11.91 | 11.95 | 512,142 | -0.01(-0.07%) |
May 27, 2014 | 11.93 | 11.99 | 11.91 | 11.96 | 28,617 | +0.01(+0.07%) |
May 23, 2014 | 11.91 | 11.95 | 11.95 | 11.95 | 47,976 | +0.02(+0.14%) |
May 22, 2014 | 11.99 | 11.99 | 11.92 | 11.93 | 53,772 | +0.03(+0.22%) |
May 21, 2014 | 11.87 | 11.95 | 11.87 | 11.91 | 37,162 | +0.10(+0.87%) |
May 20, 2014 | 11.80 | 11.85 | 11.77 | 11.80 | 35,116 | -0.15(-1.22%) |
May 19, 2014 | 11.80 | 11.95 | 11.80 | 11.95 | 57,043 | +0.00(+0.00%) |
May 16, 2014 | 11.90 | 11.98 | 11.82 | 11.95 | 78,477 | +0.08(+0.65%) |
May 15, 2014 | 11.92 | 11.92 | 11.79 | 11.87 | 540,965 | -0.03(-0.22%) |
May 14, 2014 | 11.98 | 12.02 | 11.86 | 11.90 | 83,090 | -0.01(-0.07%) |
May 13, 2014 | 11.86 | 11.93 | 11.86 | 11.91 | 26,090 | -0.03(-0.22%) |
May 12, 2014 | 11.80 | 11.94 | 11.80 | 11.93 | 147,250 | +0.27(+2.35%) |
May 09, 2014 | 11.58 | 11.67 | 11.56 | 11.66 | 22,021 | -0.06(-0.51%) |
May 08, 2014 | 11.80 | 11.87 | 11.72 | 11.72 | 51,795 | -0.19(-1.58%) |
May 07, 2014 | 11.92 | 11.93 | 11.83 | 11.91 | 42,231 | -0.11(-0.93%) |
May 06, 2014 | 12.01 | 12.11 | 11.99 | 12.02 | 18,978 | -0.05(-0.43%) |
May 05, 2014 | 11.97 | 12.07 | 11.96 | 12.07 | 62,581 | -0.05(-0.42%) |
May 02, 2014 | 12.07 | 12.16 | 12.07 | 12.12 | 32,589 | +0.10(+0.86%) |
May 01, 2014 | 11.93 | 12.08 | 11.93 | 12.02 | 53,998 | +0.06(+0.50%) |
Apr 30, 2014 | 12.04 | 12.04 | 11.90 | 11.96 | 224,935 | -0.12(-0.96%) |
Apr 29, 2014 | 12.06 | 12.15 | 12.06 | 12.07 | 16,413 | +0.11(+0.90%) |
Apr 28, 2014 | 12.10 | 12.10 | 11.91 | 11.97 | 33,412 | -0.27(-2.24%) |
Apr 25, 2014 | 12.22 | 12.24 | 12.10 | 12.24 | 73,737 | -0.15(-1.18%) |
Apr 24, 2014 | 12.42 | 12.45 | 12.32 | 12.39 | 223,369 | -0.06(-0.48%) |
Apr 23, 2014 | 12.49 | 12.49 | 12.39 | 12.45 | 129,433 | -0.12(-0.93%) |
Apr 22, 2014 | 12.56 | 12.62 | 12.56 | 12.56 | 31,784 | -0.03(-0.23%) |
Apr 21, 2014 | 12.59 | 12.61 | 12.52 | 12.59 | 11,927 | -0.08(-0.61%) |
Apr 17, 2014 | 12.58 | 12.67 | 12.67 | 12.67 | 62,101 | +0.07(+0.54%) |
Apr 16, 2014 | 12.55 | 12.64 | 12.54 | 12.60 | 42,075 | +0.15(+1.17%) |
Apr 15, 2014 | 12.52 | 12.54 | 12.31 | 12.46 | 70,220 | -0.23(-1.82%) |
Apr 14, 2014 | 12.75 | 12.76 | 12.65 | 12.69 | 71,669 | +0.11(+0.89%) |
Apr 11, 2014 | 12.58 | 12.64 | 12.56 | 12.58 | 27,970 | -0.10(-0.81%) |
Apr 10, 2014 | 12.89 | 12.96 | 12.68 | 12.68 | 285,261 | -0.11(-0.87%) |
Apr 09, 2014 | 12.66 | 12.79 | 12.61 | 12.79 | 282,015 | +0.24(+1.91%) |
Apr 08, 2014 | 12.54 | 12.66 | 12.51 | 12.55 | 38,045 | +0.19(+1.52%) |
Apr 07, 2014 | 12.44 | 12.47 | 12.28 | 12.36 | 192,195 | +0.00(+0.00%) |
Apr 04, 2014 | 12.55 | 12.62 | 12.36 | 12.36 | 730,018 | -0.17(-1.37%) |
Apr 03, 2014 | 12.57 | 12.58 | 12.40 | 12.53 | 51,343 | -0.09(-0.75%) |
Apr 02, 2014 | 12.57 | 12.64 | 12.57 | 12.63 | 16,380 | +0.06(+0.48%) |
Apr 01, 2014 | 12.47 | 12.59 | 12.47 | 12.57 | 39,729 | +0.12(+0.99%) |
Mar 31, 2014 | 12.42 | 12.51 | 12.42 | 12.44 | 29,150 | +0.08(+0.66%) |
Mar 28, 2014 | 12.29 | 12.46 | 12.29 | 12.36 | 65,409 | +0.22(+1.84%) |
Mar 27, 2014 | 12.18 | 12.18 | 12.08 | 12.14 | 44,317 | +0.05(+0.43%) |
Mar 26, 2014 | 12.14 | 12.21 | 12.09 | 12.09 | 34,246 | -0.09(-0.77%) |
Mar 25, 2014 | 12.25 | 12.25 | 12.13 | 12.18 | 79,934 | +0.04(+0.35%) |
Mar 24, 2014 | 12.27 | 12.27 | 12.12 | 12.14 | 60,575 | -0.13(-1.05%) |
Mar 21, 2014 | 12.27 | 12.46 | 12.27 | 12.27 | 114,825 | +0.19(+1.56%) |
Mar 20, 2014 | 12.02 | 12.10 | 11.96 | 12.08 | 51,567 | -0.06(-0.53%) |
Mar 19, 2014 | 12.23 | 12.26 | 12.09 | 12.14 | 43,363 | -0.17(-1.35%) |
Mar 18, 2014 | 12.25 | 12.34 | 12.21 | 12.31 | 68,973 | +0.11(+0.91%) |
Mar 17, 2014 | 12.22 | 12.30 | 12.19 | 12.20 | 81,892 | +0.03(+0.21%) |
Mar 14, 2014 | 12.13 | 12.25 | 12.10 | 12.17 | 72,964 | -0.01(-0.07%) |
Mar 13, 2014 | 12.43 | 12.46 | 12.13 | 12.18 | 80,828 | -0.29(-2.33%) |
Mar 12, 2014 | 12.43 | 12.48 | 12.32 | 12.47 | 159,005 | -0.04(-0.31%) |
Mar 11, 2014 | 12.71 | 12.76 | 12.51 | 12.51 | 34,685 | -0.09(-0.69%) |
Mar 10, 2014 | 12.60 | 12.60 | 12.52 | 12.60 | 37,870 | -0.21(-1.63%) |
Mar 07, 2014 | 13.00 | 13.00 | 12.73 | 12.81 | 38,619 | -0.20(-1.53%) |
Mar 06, 2014 | 13.05 | 13.12 | 12.98 | 13.01 | 62,318 | +0.07(+0.54%) |
Mar 05, 2014 | 12.89 | 12.95 | 12.85 | 12.94 | 20,523 | -0.06(-0.49%) |
Mar 04, 2014 | 12.92 | 13.02 | 12.92 | 13.00 | 31,744 | +0.17(+1.30%) |