Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.30 | 12.37 | 12.28 | 12.28 | 8,652 | -0.03(-0.24%) |
May 29, 2014 | 12.32 | 12.38 | 12.31 | 12.31 | 4,070 | -0.05(-0.40%) |
May 28, 2014 | 12.35 | 12.37 | 12.32 | 12.36 | 9,145 | +0.04(+0.29%) |
May 27, 2014 | 12.31 | 12.32 | 12.28 | 12.32 | 3,764 | +0.01(+0.12%) |
May 23, 2014 | 12.31 | 12.31 | 12.31 | 12.31 | 2,600 | -0.03(-0.24%) |
May 22, 2014 | 12.26 | 12.35 | 12.26 | 12.34 | 5,949 | +0.02(+0.16%) |
May 21, 2014 | 12.31 | 12.35 | 12.26 | 12.32 | 11,472 | +0.02(+0.16%) |
May 20, 2014 | 12.34 | 12.36 | 12.30 | 12.30 | 3,154 | +0.02(+0.16%) |
May 19, 2014 | 12.21 | 12.34 | 12.21 | 12.28 | 5,799 | +0.08(+0.66%) |
May 16, 2014 | 12.23 | 12.30 | 12.19 | 12.20 | 6,266 | -0.01(-0.08%) |
May 15, 2014 | 12.23 | 12.31 | 12.15 | 12.21 | 21,138 | +0.00(+0.00%) |
May 14, 2014 | 12.29 | 12.32 | 12.17 | 12.21 | 11,198 | +0.00(+0.00%) |
May 13, 2014 | 12.20 | 12.29 | 12.20 | 12.21 | 5,449 | +0.01(+0.08%) |
May 12, 2014 | 12.30 | 12.31 | 12.20 | 12.20 | 6,089 | -0.01(-0.08%) |
May 09, 2014 | 12.21 | 12.29 | 12.21 | 12.21 | 3,926 | +0.00(+0.00%) |
May 08, 2014 | 12.25 | 12.31 | 12.20 | 12.21 | 13,049 | +0.02(+0.16%) |
May 07, 2014 | 12.25 | 12.25 | 12.18 | 12.19 | 4,468 | -0.05(-0.41%) |
May 06, 2014 | 12.23 | 12.25 | 12.23 | 12.24 | 9,927 | +0.01(+0.08%) |
May 05, 2014 | 12.13 | 12.25 | 12.11 | 12.23 | 17,932 | +0.19(+1.58%) |
May 02, 2014 | 12.10 | 12.14 | 12.04 | 12.04 | 2,231 | -0.07(-0.58%) |
May 01, 2014 | 12.05 | 12.12 | 12.03 | 12.11 | 11,137 | +0.13(+1.11%) |
Apr 30, 2014 | 11.96 | 12.03 | 11.91 | 11.98 | 12,316 | +0.03(+0.23%) |
Apr 29, 2014 | 12.10 | 12.10 | 11.94 | 11.95 | 22,546 | -0.14(-1.16%) |
Apr 28, 2014 | 12.11 | 12.14 | 11.98 | 12.09 | 13,868 | +0.04(+0.34%) |
Apr 25, 2014 | 12.14 | 12.18 | 11.97 | 12.05 | 6,658 | -0.03(-0.25%) |
Apr 24, 2014 | 12.14 | 12.14 | 12.05 | 12.08 | 6,114 | -0.06(-0.49%) |
Apr 23, 2014 | 11.90 | 12.18 | 11.85 | 12.14 | 18,547 | +0.29(+2.45%) |
Apr 22, 2014 | 11.83 | 11.85 | 11.80 | 11.85 | 8,460 | +0.03(+0.25%) |
Apr 21, 2014 | 11.78 | 11.85 | 11.70 | 11.82 | 15,351 | +0.05(+0.42%) |
Apr 17, 2014 | 11.82 | 11.77 | 11.77 | 11.77 | 14,200 | +0.01(+0.09%) |
Apr 16, 2014 | 11.77 | 11.77 | 11.70 | 11.76 | 2,595 | +0.08(+0.68%) |
Apr 15, 2014 | 11.70 | 11.70 | 11.61 | 11.68 | 3,030 | +0.07(+0.60%) |
Apr 14, 2014 | 11.76 | 11.76 | 11.60 | 11.61 | 7,624 | -0.04(-0.34%) |
Apr 11, 2014 | 11.62 | 11.72 | 11.62 | 11.65 | 11,625 | +0.03(+0.26%) |
Apr 10, 2014 | 11.58 | 11.67 | 11.58 | 11.62 | 12,515 | +0.03(+0.27%) |
Apr 09, 2014 | 11.53 | 11.63 | 11.53 | 11.59 | 9,615 | +0.03(+0.25%) |
Apr 08, 2014 | 11.56 | 11.56 | 11.53 | 11.56 | 4,173 | +0.01(+0.10%) |
Apr 07, 2014 | 11.53 | 11.57 | 11.53 | 11.55 | 8,221 | +0.03(+0.25%) |
Apr 04, 2014 | 11.63 | 11.63 | 11.52 | 11.52 | 10,203 | -0.08(-0.69%) |
Apr 03, 2014 | 11.54 | 11.67 | 11.51 | 11.60 | 34,509 | +0.08(+0.69%) |
Apr 02, 2014 | 11.57 | 11.65 | 11.50 | 11.52 | 20,670 | -0.05(-0.43%) |
Apr 01, 2014 | 11.59 | 11.69 | 11.57 | 11.57 | 22,456 | -0.05(-0.43%) |
Mar 31, 2014 | 11.76 | 11.76 | 11.62 | 11.62 | 8,014 | -0.23(-1.94%) |
Mar 28, 2014 | 11.63 | 12.00 | 11.59 | 11.85 | 6,641 | +0.21(+1.80%) |
Mar 27, 2014 | 11.62 | 11.66 | 11.59 | 11.64 | 4,814 | +0.00(+0.00%) |
Mar 26, 2014 | 11.53 | 11.64 | 11.53 | 11.64 | 5,067 | +0.11(+0.95%) |
Mar 25, 2014 | 11.57 | 11.60 | 11.53 | 11.53 | 5,860 | -0.09(-0.77%) |
Mar 24, 2014 | 11.95 | 11.95 | 11.61 | 11.62 | 16,775 | -0.01(-0.05%) |
Mar 21, 2014 | 12.09 | 12.09 | 11.61 | 11.63 | 10,505 | -0.03(-0.29%) |
Mar 20, 2014 | 11.68 | 12.15 | 11.66 | 11.66 | 3,207 | -0.01(-0.09%) |
Mar 19, 2014 | 12.27 | 12.27 | 11.62 | 11.67 | 5,672 | -0.01(-0.09%) |
Mar 18, 2014 | 12.21 | 12.21 | 11.65 | 11.68 | 4,398 | +0.03(+0.26%) |
Mar 17, 2014 | 11.63 | 11.74 | 11.57 | 11.65 | 3,799 | +0.01(+0.09%) |
Mar 14, 2014 | 11.79 | 11.79 | 11.62 | 11.64 | 15,944 | -0.07(-0.60%) |
Mar 13, 2014 | 11.52 | 11.71 | 11.52 | 11.71 | 9,877 | +0.19(+1.65%) |
Mar 12, 2014 | 11.55 | 11.55 | 11.43 | 11.52 | 8,033 | +0.07(+0.61%) |
Mar 11, 2014 | 11.36 | 11.49 | 11.36 | 11.45 | 6,058 | +0.09(+0.79%) |
Mar 10, 2014 | 11.35 | 11.47 | 11.35 | 11.36 | 9,670 | -0.03(-0.26%) |
Mar 07, 2014 | 11.45 | 11.47 | 11.35 | 11.39 | 12,492 | -0.06(-0.52%) |
Mar 06, 2014 | 11.55 | 11.55 | 11.45 | 11.45 | 11,171 | -0.10(-0.87%) |
Mar 05, 2014 | 11.61 | 11.61 | 11.53 | 11.55 | 10,910 | +0.02(+0.17%) |
Mar 04, 2014 | 11.59 | 11.59 | 11.53 | 11.53 | 11,101 | -0.07(-0.60%) |