Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.63 | 12.66 | 12.56 | 12.64 | 114,941 | -0.06(-0.46%) |
May 29, 2014 | 12.47 | 12.71 | 12.38 | 12.70 | 187,162 | +0.24(+1.95%) |
May 28, 2014 | 12.45 | 12.54 | 12.41 | 12.45 | 70,284 | +0.00(+0.02%) |
May 27, 2014 | 12.47 | 12.55 | 12.41 | 12.45 | 105,601 | +0.00(+0.04%) |
May 23, 2014 | 12.26 | 12.45 | 12.45 | 12.45 | 75,661 | +0.15(+1.24%) |
May 22, 2014 | 12.19 | 12.33 | 12.18 | 12.29 | 41,955 | +0.06(+0.50%) |
May 21, 2014 | 12.22 | 12.24 | 12.13 | 12.23 | 90,892 | +0.14(+1.14%) |
May 20, 2014 | 12.20 | 12.27 | 12.02 | 12.09 | 279,747 | -0.15(-1.22%) |
May 19, 2014 | 12.11 | 12.35 | 12.10 | 12.24 | 107,046 | +0.10(+0.79%) |
May 16, 2014 | 12.02 | 12.15 | 11.87 | 12.15 | 91,999 | +0.10(+0.82%) |
May 15, 2014 | 12.33 | 12.33 | 11.89 | 12.05 | 294,871 | -0.37(-2.98%) |
May 14, 2014 | 12.42 | 12.53 | 12.38 | 12.42 | 66,501 | -0.00(-0.02%) |
May 13, 2014 | 12.43 | 12.52 | 12.39 | 12.42 | 41,195 | -0.00(-0.04%) |
May 12, 2014 | 12.29 | 12.43 | 12.29 | 12.43 | 116,882 | +0.38(+3.17%) |
May 09, 2014 | 12.03 | 12.08 | 11.94 | 12.05 | 96,372 | -0.02(-0.19%) |
May 08, 2014 | 12.21 | 12.30 | 11.98 | 12.07 | 106,400 | -0.13(-1.05%) |
May 07, 2014 | 12.11 | 12.20 | 11.92 | 12.20 | 80,607 | +0.18(+1.54%) |
May 06, 2014 | 12.00 | 12.13 | 11.95 | 12.01 | 56,241 | -0.13(-1.04%) |
May 05, 2014 | 11.84 | 12.14 | 11.84 | 12.14 | 60,785 | +0.12(+0.97%) |
May 02, 2014 | 12.08 | 12.15 | 12.02 | 12.02 | 128,898 | +0.12(+0.98%) |
May 01, 2014 | 11.94 | 12.02 | 11.86 | 11.90 | 80,526 | -0.13(-1.05%) |
Apr 30, 2014 | 11.87 | 12.03 | 11.81 | 12.03 | 143,291 | +0.18(+1.50%) |
Apr 29, 2014 | 11.69 | 11.93 | 11.69 | 11.85 | 73,648 | +0.20(+1.71%) |
Apr 28, 2014 | 11.79 | 11.80 | 11.49 | 11.65 | 96,470 | -0.12(-0.99%) |
Apr 25, 2014 | 11.79 | 11.92 | 11.70 | 11.77 | 229,665 | -0.18(-1.55%) |
Apr 24, 2014 | 12.11 | 12.16 | 11.89 | 11.96 | 133,092 | -0.10(-0.80%) |
Apr 23, 2014 | 12.08 | 12.11 | 12.05 | 12.05 | 21,035 | -0.01(-0.08%) |
Apr 22, 2014 | 11.98 | 12.10 | 11.96 | 12.06 | 81,462 | +0.08(+0.68%) |
Apr 21, 2014 | 11.98 | 12.02 | 11.91 | 11.98 | 57,207 | +0.03(+0.27%) |
Apr 17, 2014 | 11.92 | 11.95 | 11.95 | 11.95 | 94,042 | +0.06(+0.47%) |
Apr 16, 2014 | 11.67 | 11.89 | 11.67 | 11.89 | 149,109 | +0.34(+2.96%) |
Apr 15, 2014 | 11.49 | 11.57 | 11.20 | 11.55 | 112,479 | +0.10(+0.84%) |
Apr 14, 2014 | 11.40 | 11.54 | 11.32 | 11.45 | 152,396 | +0.17(+1.47%) |
Apr 11, 2014 | 11.36 | 11.56 | 11.28 | 11.29 | 190,252 | -0.26(-2.29%) |
Apr 10, 2014 | 11.98 | 12.02 | 11.51 | 11.55 | 218,162 | -0.49(-4.06%) |
Apr 09, 2014 | 11.84 | 12.10 | 11.71 | 12.04 | 132,587 | +0.34(+2.94%) |
Apr 08, 2014 | 11.58 | 11.76 | 11.53 | 11.70 | 107,935 | +0.11(+0.97%) |
Apr 07, 2014 | 11.80 | 11.97 | 11.51 | 11.58 | 178,600 | -0.36(-3.00%) |
Apr 04, 2014 | 12.39 | 12.45 | 11.92 | 11.94 | 130,394 | -0.31(-2.54%) |
Apr 03, 2014 | 12.30 | 12.39 | 12.14 | 12.25 | 101,168 | +0.07(+0.54%) |
Apr 02, 2014 | 12.01 | 12.24 | 11.99 | 12.19 | 120,447 | +0.18(+1.46%) |
Apr 01, 2014 | 12.00 | 12.03 | 11.87 | 12.01 | 171,102 | +0.15(+1.28%) |
Mar 31, 2014 | 11.74 | 11.89 | 11.68 | 11.86 | 91,495 | +0.25(+2.16%) |
Mar 28, 2014 | 11.55 | 11.75 | 11.55 | 11.61 | 92,491 | +0.10(+0.89%) |
Mar 27, 2014 | 11.52 | 11.60 | 11.40 | 11.51 | 135,686 | -0.05(-0.42%) |
Mar 26, 2014 | 12.00 | 12.00 | 11.56 | 11.56 | 90,221 | -0.35(-2.94%) |
Mar 25, 2014 | 11.96 | 12.02 | 11.84 | 11.91 | 110,076 | +0.13(+1.09%) |
Mar 24, 2014 | 11.96 | 12.07 | 11.76 | 11.78 | 77,146 | -0.18(-1.52%) |
Mar 21, 2014 | 11.85 | 12.09 | 11.85 | 11.96 | 88,097 | +0.14(+1.19%) |
Mar 20, 2014 | 11.66 | 11.83 | 11.61 | 11.82 | 80,581 | +0.09(+0.80%) |
Mar 19, 2014 | 11.92 | 11.93 | 11.65 | 11.73 | 168,987 | -0.17(-1.42%) |
Mar 18, 2014 | 11.71 | 11.92 | 11.71 | 11.89 | 207,426 | +0.15(+1.27%) |
Mar 17, 2014 | 11.63 | 11.86 | 11.63 | 11.74 | 158,088 | +0.18(+1.60%) |
Mar 14, 2014 | 11.53 | 11.67 | 11.53 | 11.56 | 120,547 | +0.05(+0.43%) |
Mar 13, 2014 | 11.81 | 11.87 | 11.46 | 11.51 | 557,250 | -0.21(-1.79%) |
Mar 12, 2014 | 11.68 | 11.77 | 11.61 | 11.72 | 472,069 | -0.02(-0.16%) |
Mar 11, 2014 | 11.96 | 11.98 | 11.72 | 11.74 | 210,766 | -0.22(-1.86%) |
Mar 10, 2014 | 11.92 | 11.98 | 11.77 | 11.96 | 236,890 | -0.05(-0.41%) |
Mar 07, 2014 | 12.18 | 12.20 | 11.94 | 12.01 | 417,320 | -0.11(-0.91%) |
Mar 06, 2014 | 12.05 | 12.25 | 12.04 | 12.12 | 258,381 | +0.12(+1.01%) |
Mar 05, 2014 | 11.96 | 12.02 | 11.88 | 12.00 | 466,915 | +0.05(+0.43%) |
Mar 04, 2014 | 11.76 | 11.98 | 11.76 | 11.95 | 233,352 | +0.36(+3.09%) |