Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.18 | 13.27 | 13.15 | 13.18 | 184,748 | +0.05(+0.34%) |
May 29, 2014 | 13.16 | 13.24 | 12.87 | 13.14 | 216,398 | +0.05(+0.34%) |
May 28, 2014 | 13.05 | 13.22 | 13.05 | 13.09 | 210,574 | -0.02(-0.17%) |
May 27, 2014 | 13.06 | 13.26 | 13.01 | 13.12 | 373,321 | +0.09(+0.67%) |
May 23, 2014 | 12.85 | 13.03 | 13.03 | 13.03 | 212,970 | +0.17(+1.36%) |
May 22, 2014 | 12.71 | 12.87 | 12.71 | 12.85 | 77,806 | +0.15(+1.17%) |
May 21, 2014 | 12.76 | 12.81 | 12.65 | 12.71 | 219,548 | -0.05(-0.35%) |
May 20, 2014 | 13.08 | 13.10 | 12.72 | 12.75 | 361,408 | -0.41(-3.09%) |
May 19, 2014 | 13.07 | 13.18 | 12.92 | 13.16 | 330,920 | +0.09(+0.69%) |
May 16, 2014 | 12.97 | 13.07 | 12.91 | 13.07 | 190,643 | +0.07(+0.55%) |
May 15, 2014 | 12.85 | 13.02 | 12.78 | 13.00 | 250,450 | +0.05(+0.40%) |
May 14, 2014 | 13.16 | 13.16 | 12.82 | 12.94 | 289,767 | +0.03(+0.20%) |
May 13, 2014 | 13.00 | 13.04 | 12.91 | 12.92 | 208,483 | -0.07(-0.55%) |
May 12, 2014 | 12.97 | 13.09 | 12.69 | 12.99 | 537,290 | +0.11(+0.85%) |
May 09, 2014 | 12.63 | 12.88 | 12.58 | 12.88 | 326,652 | +0.18(+1.42%) |
May 08, 2014 | 12.74 | 12.86 | 12.66 | 12.70 | 328,327 | -0.03(-0.20%) |
May 07, 2014 | 12.56 | 12.78 | 12.56 | 12.73 | 268,759 | +0.14(+1.13%) |
May 06, 2014 | 12.56 | 12.73 | 12.55 | 12.58 | 336,857 | -0.05(-0.41%) |
May 05, 2014 | 12.69 | 12.94 | 12.53 | 12.63 | 450,955 | -0.21(-1.66%) |
May 02, 2014 | 12.73 | 13.02 | 12.73 | 12.85 | 476,002 | +0.19(+1.53%) |
May 01, 2014 | 12.91 | 12.91 | 12.43 | 12.65 | 430,127 | -0.21(-1.61%) |
Apr 30, 2014 | 12.64 | 12.91 | 12.52 | 12.86 | 393,393 | +0.23(+1.79%) |
Apr 29, 2014 | 12.65 | 12.77 | 12.60 | 12.63 | 274,386 | +0.01(+0.10%) |
Apr 28, 2014 | 12.53 | 12.71 | 12.44 | 12.62 | 266,818 | +0.19(+1.56%) |
Apr 25, 2014 | 12.51 | 12.53 | 12.28 | 12.43 | 295,287 | -0.14(-1.08%) |
Apr 24, 2014 | 12.67 | 12.67 | 12.49 | 12.56 | 189,703 | -0.05(-0.41%) |
Apr 23, 2014 | 12.68 | 12.71 | 12.55 | 12.62 | 348,272 | -0.08(-0.66%) |
Apr 22, 2014 | 12.71 | 12.77 | 12.63 | 12.70 | 259,934 | -0.02(-0.15%) |
Apr 21, 2014 | 12.80 | 12.87 | 12.63 | 12.72 | 247,295 | -0.03(-0.25%) |
Apr 17, 2014 | 12.51 | 12.75 | 12.75 | 12.75 | 294,286 | +0.24(+1.91%) |
Apr 16, 2014 | 12.43 | 12.55 | 12.32 | 12.51 | 170,410 | +0.14(+1.15%) |
Apr 15, 2014 | 12.48 | 12.49 | 12.23 | 12.37 | 372,168 | -0.06(-0.52%) |
Apr 14, 2014 | 12.30 | 12.47 | 12.08 | 12.43 | 481,654 | +0.21(+1.69%) |
Apr 11, 2014 | 12.75 | 12.84 | 12.14 | 12.23 | 856,004 | -0.62(-4.84%) |
Apr 10, 2014 | 12.80 | 12.93 | 12.74 | 12.85 | 687,823 | +0.05(+0.40%) |
Apr 09, 2014 | 12.81 | 12.82 | 12.67 | 12.80 | 316,446 | -0.01(-0.05%) |
Apr 08, 2014 | 12.55 | 12.82 | 12.51 | 12.81 | 333,415 | +0.30(+2.43%) |
Apr 07, 2014 | 12.44 | 12.64 | 12.30 | 12.50 | 321,006 | -0.01(-0.10%) |
Apr 04, 2014 | 12.91 | 12.94 | 12.42 | 12.51 | 412,187 | -0.30(-2.37%) |
Apr 03, 2014 | 12.92 | 12.95 | 12.78 | 12.82 | 370,766 | -0.08(-0.59%) |
Apr 02, 2014 | 12.82 | 12.92 | 12.70 | 12.89 | 269,147 | +0.10(+0.79%) |
Apr 01, 2014 | 12.65 | 12.89 | 12.54 | 12.79 | 503,282 | +0.12(+0.95%) |
Mar 31, 2014 | 12.53 | 12.72 | 12.37 | 12.67 | 380,766 | +0.23(+1.83%) |
Mar 28, 2014 | 12.27 | 12.46 | 12.17 | 12.44 | 273,409 | +0.17(+1.39%) |
Mar 27, 2014 | 12.21 | 12.34 | 12.19 | 12.27 | 267,249 | +0.06(+0.52%) |
Mar 26, 2014 | 12.38 | 12.44 | 12.14 | 12.21 | 373,889 | -0.07(-0.57%) |
Mar 25, 2014 | 12.36 | 12.41 | 12.26 | 12.28 | 303,327 | -0.06(-0.46%) |
Mar 24, 2014 | 12.63 | 12.63 | 12.21 | 12.34 | 489,248 | -0.30(-2.36%) |
Mar 21, 2014 | 12.63 | 12.76 | 12.55 | 12.63 | 1,276,412 | -0.02(-0.15%) |
Mar 20, 2014 | 12.65 | 12.81 | 12.62 | 12.65 | 243,638 | -0.09(-0.70%) |
Mar 19, 2014 | 12.74 | 12.82 | 12.62 | 12.74 | 245,825 | -0.05(-0.40%) |
Mar 18, 2014 | 12.66 | 12.82 | 12.63 | 12.79 | 349,384 | +0.13(+1.05%) |
Mar 17, 2014 | 12.62 | 12.80 | 12.55 | 12.66 | 557,051 | +0.22(+1.78%) |
Mar 14, 2014 | 12.28 | 12.51 | 12.17 | 12.44 | 188,854 | +0.10(+0.82%) |
Mar 13, 2014 | 12.46 | 12.51 | 12.24 | 12.34 | 162,382 | -0.07(-0.56%) |
Mar 12, 2014 | 12.22 | 12.41 | 12.15 | 12.41 | 254,180 | +0.13(+1.08%) |
Mar 11, 2014 | 12.38 | 12.48 | 12.15 | 12.27 | 204,654 | -0.08(-0.67%) |
Mar 10, 2014 | 12.39 | 12.44 | 12.24 | 12.36 | 235,214 | -0.15(-1.17%) |
Mar 07, 2014 | 12.63 | 12.64 | 12.35 | 12.50 | 243,701 | -0.04(-0.30%) |
Mar 06, 2014 | 12.64 | 12.66 | 12.53 | 12.54 | 215,311 | -0.10(-0.80%) |
Mar 05, 2014 | 12.46 | 12.70 | 12.27 | 12.64 | 287,763 | +0.13(+1.01%) |
Mar 04, 2014 | 12.19 | 12.62 | 12.19 | 12.51 | 680,346 | +0.48(+4.00%) |