Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.43 | 12.51 | 12.43 | 12.45 | 96,780 | +0.09(+0.73%) |
May 29, 2014 | 12.36 | 12.36 | 12.32 | 12.36 | 3,636 | +0.03(+0.26%) |
May 28, 2014 | 12.33 | 12.33 | 12.33 | 12.33 | 51,816 | -0.90(-6.78%) |
May 27, 2014 | 12.43 | 13.22 | 12.43 | 13.22 | 170,982 | +1.04(+8.57%) |
May 23, 2014 | 12.18 | 12.18 | 12.18 | 0 | -0.30(-2.44%) | |
May 21, 2014 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.06(+0.46%) |
May 20, 2014 | 12.43 | 12.43 | 12.43 | 12.43 | 1,247 | +0.04(+0.36%) |
May 19, 2014 | 12.38 | 12.38 | 12.38 | 12.38 | 211,600 | -0.06(-0.47%) |
May 16, 2014 | 12.44 | 12.44 | 12.44 | 12.44 | 478,246 | -0.10(-0.81%) |
May 15, 2014 | 12.47 | 12.54 | 12.47 | 12.54 | 482,011 | +0.29(+2.38%) |
May 14, 2014 | 12.42 | 12.42 | 12.25 | 12.25 | 53,481 | -0.20(-1.64%) |
May 13, 2014 | 12.45 | 12.45 | 12.45 | 12.45 | 173,568 | +0.10(+0.79%) |
May 12, 2014 | 12.36 | 12.36 | 12.36 | 12.36 | 1,106 | +0.24(+2.00%) |
May 09, 2014 | 12.11 | 12.11 | 12.11 | 12.11 | 4,400 | -0.10(-0.78%) |
May 08, 2014 | 12.29 | 12.29 | 12.21 | 12.21 | 52,936 | -0.02(-0.15%) |
May 07, 2014 | 12.23 | 12.23 | 12.23 | 12.23 | 25,346 | +0.22(+1.82%) |
May 05, 2014 | 12.01 | 12.01 | 12.01 | 20,000 | -0.01(-0.08%) | |
Apr 30, 2014 | 12.02 | 12.02 | 12.02 | 12.02 | 14,350 | -0.10(-0.80%) |
Apr 29, 2014 | 12.10 | 12.12 | 12.08 | 12.12 | 10,170 | -0.01(-0.07%) |
Apr 28, 2014 | 12.13 | 12.13 | 12.13 | 12.13 | 386,748 | -0.14(-1.18%) |
Apr 23, 2014 | 12.27 | 12.27 | 12.27 | 62 | -0.91(-6.90%) | |
Apr 22, 2014 | 13.18 | 13.18 | 13.18 | 13.18 | 8,543 | +0.23(+1.77%) |
Apr 17, 2014 | 12.95 | 12.95 | 12.95 | 0 | +0.10(+0.78%) | |
Apr 16, 2014 | 12.92 | 12.92 | 12.85 | 12.85 | 2,442 | -0.00(-0.01%) |
Apr 15, 2014 | 12.85 | 12.85 | 12.85 | 12.85 | 66,853 | -0.49(-3.66%) |
Apr 11, 2014 | 13.34 | 13.34 | 13.34 | 13.34 | 1,865 | -0.12(-0.93%) |
Apr 10, 2014 | 13.46 | 13.46 | 13.46 | 13.46 | 511,200 | -0.03(-0.19%) |
Apr 09, 2014 | 13.49 | 13.49 | 13.49 | 13.49 | 5,216 | +0.36(+2.73%) |
Apr 07, 2014 | 13.13 | 13.13 | 13.13 | 300,088 | -0.07(-0.52%) | |
Apr 04, 2014 | 13.37 | 13.37 | 13.20 | 13.20 | 0 | -0.16(-1.20%) |
Apr 03, 2014 | 13.42 | 13.60 | 13.36 | 13.36 | 212,638 | -0.20(-1.45%) |
Apr 01, 2014 | 13.56 | 13.56 | 13.56 | 580,000 | +0.25(+1.85%) | |
Mar 31, 2014 | 13.31 | 13.31 | 13.31 | 13.31 | 1,804 | +0.10(+0.74%) |
Mar 28, 2014 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | +0.04(+0.28%) |
Mar 27, 2014 | 13.18 | 13.18 | 13.18 | 13.18 | 9,468 | -0.05(-0.41%) |
Mar 26, 2014 | 13.23 | 13.23 | 13.23 | 13.23 | 3,873 | +0.25(+1.92%) |
Mar 25, 2014 | 13.01 | 13.04 | 12.98 | 12.98 | 153,778 | +0.03(+0.23%) |
Mar 24, 2014 | 12.95 | 12.95 | 12.95 | 12.95 | 226,244 | -0.25(-1.86%) |
Mar 21, 2014 | 13.20 | 13.20 | 13.20 | 13.20 | 127,420 | +0.20(+1.57%) |
Mar 20, 2014 | 12.99 | 12.99 | 12.99 | 12.99 | 1,879 | -0.09(-0.66%) |
Mar 19, 2014 | 13.08 | 13.08 | 13.08 | 13.08 | 1,619 | +0.00(+0.01%) |
Mar 18, 2014 | 13.08 | 13.08 | 13.08 | 13.08 | 10,480 | +0.15(+1.15%) |
Mar 17, 2014 | 12.93 | 12.93 | 12.93 | 12.93 | 5,292 | -0.15(-1.14%) |
Mar 13, 2014 | 13.08 | 13.08 | 13.08 | 0 | +0.17(+1.33%) | |
Mar 12, 2014 | 12.73 | 12.91 | 12.67 | 12.91 | 308,062 | +0.01(+0.06%) |
Mar 10, 2014 | 12.90 | 12.90 | 12.90 | 0 | -0.20(-1.49%) | |
Mar 07, 2014 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.01(+0.08%) |
Mar 06, 2014 | 13.13 | 13.13 | 13.08 | 13.08 | 8,153 | +0.09(+0.66%) |
Mar 05, 2014 | 13.00 | 13.00 | 13.00 | 13.00 | 5,406 | +0.26(+2.01%) |
Mar 04, 2014 | 12.79 | 12.79 | 12.74 | 12.74 | 10,331 | +0.22(+1.77%) |