Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.31 | 12.35 | 12.20 | 12.28 | 193,700 | -0.05(-0.43%) |
May 29, 2014 | 12.31 | 12.38 | 12.31 | 12.33 | 283,750 | -0.02(-0.19%) |
May 28, 2014 | 12.39 | 12.40 | 12.34 | 12.35 | 676,170 | -0.07(-0.59%) |
May 27, 2014 | 12.53 | 12.54 | 12.42 | 12.43 | 445,740 | -0.27(-2.09%) |
May 23, 2014 | 12.70 | 12.69 | 12.69 | 12.69 | 298,000 | -0.02(-0.17%) |
May 22, 2014 | 12.76 | 12.77 | 12.70 | 12.71 | 53,760 | +0.03(+0.25%) |
May 21, 2014 | 12.66 | 12.68 | 12.60 | 12.68 | 165,810 | -0.03(-0.24%) |
May 20, 2014 | 12.65 | 12.72 | 12.65 | 12.71 | 167,210 | +0.01(+0.07%) |
May 19, 2014 | 12.77 | 12.79 | 12.69 | 12.70 | 133,640 | +0.02(+0.13%) |
May 16, 2014 | 12.68 | 12.71 | 12.68 | 12.69 | 129,160 | -0.06(-0.45%) |
May 15, 2014 | 12.72 | 12.78 | 12.70 | 12.74 | 250,560 | -0.08(-0.61%) |
May 14, 2014 | 12.83 | 12.84 | 12.80 | 12.82 | 139,400 | +0.12(+0.91%) |
May 13, 2014 | 12.72 | 12.74 | 12.69 | 12.71 | 91,250 | -0.02(-0.15%) |
May 12, 2014 | 12.78 | 12.78 | 12.72 | 12.72 | 111,840 | +0.07(+0.54%) |
May 09, 2014 | 12.68 | 12.68 | 12.63 | 12.66 | 137,610 | -0.00(-0.01%) |
May 08, 2014 | 12.65 | 12.68 | 12.64 | 12.66 | 124,520 | -0.00(-0.01%) |
May 07, 2014 | 12.79 | 12.80 | 12.64 | 12.66 | 254,060 | -0.19(-1.44%) |
May 06, 2014 | 12.85 | 12.85 | 12.82 | 12.84 | 87,590 | -0.03(-0.20%) |
May 05, 2014 | 12.90 | 12.90 | 12.85 | 12.87 | 200,120 | +0.12(+0.97%) |
May 02, 2014 | 12.61 | 12.81 | 12.58 | 12.75 | 331,760 | +0.13(+0.99%) |
May 01, 2014 | 12.55 | 12.62 | 12.55 | 12.62 | 214,460 | -0.05(-0.37%) |
Apr 30, 2014 | 12.67 | 12.74 | 12.63 | 12.67 | 319,990 | -0.06(-0.47%) |
Apr 29, 2014 | 12.77 | 12.77 | 12.71 | 12.73 | 102,230 | -0.00(-0.03%) |
Apr 28, 2014 | 12.77 | 12.77 | 12.70 | 12.73 | 104,050 | -0.06(-0.44%) |
Apr 25, 2014 | 12.76 | 12.81 | 12.76 | 12.79 | 164,840 | +0.09(+0.70%) |
Apr 24, 2014 | 12.52 | 12.75 | 12.52 | 12.70 | 405,080 | +0.09(+0.67%) |
Apr 23, 2014 | 12.62 | 12.62 | 12.59 | 12.61 | 157,510 | -0.01(-0.10%) |
Apr 22, 2014 | 12.66 | 12.66 | 12.54 | 12.63 | 329,680 | -0.04(-0.32%) |
Apr 21, 2014 | 12.65 | 12.67 | 12.62 | 12.67 | 168,310 | -0.05(-0.42%) |
Apr 17, 2014 | 12.78 | 12.72 | 12.72 | 12.72 | 428,000 | -0.07(-0.54%) |
Apr 16, 2014 | 12.77 | 12.80 | 12.75 | 12.79 | 74,180 | -0.01(-0.08%) |
Apr 15, 2014 | 12.72 | 12.81 | 12.70 | 12.80 | 177,510 | -0.23(-1.78%) |
Apr 14, 2014 | 13.04 | 13.06 | 13.01 | 13.03 | 306,310 | +0.09(+0.66%) |
Apr 11, 2014 | 12.96 | 12.97 | 12.92 | 12.95 | 175,370 | -0.00(-0.02%) |
Apr 10, 2014 | 12.95 | 12.98 | 12.94 | 12.95 | 120,350 | +0.07(+0.56%) |
Apr 09, 2014 | 12.80 | 12.91 | 12.78 | 12.88 | 94,150 | +0.02(+0.16%) |
Apr 08, 2014 | 12.86 | 12.87 | 12.85 | 12.86 | 159,930 | +0.12(+0.92%) |
Apr 07, 2014 | 12.75 | 12.79 | 12.73 | 12.74 | 124,140 | -0.07(-0.51%) |
Apr 04, 2014 | 12.76 | 12.83 | 12.74 | 12.80 | 438,410 | +0.17(+1.32%) |
Apr 03, 2014 | 12.62 | 12.66 | 12.61 | 12.64 | 100,150 | -0.03(-0.26%) |
Apr 02, 2014 | 12.68 | 12.71 | 12.67 | 12.67 | 157,470 | +0.09(+0.72%) |
Apr 01, 2014 | 12.61 | 12.62 | 12.55 | 12.58 | 373,420 | -0.03(-0.23%) |
Mar 31, 2014 | 12.69 | 12.71 | 12.60 | 12.61 | 252,650 | -0.10(-0.76%) |
Mar 28, 2014 | 12.66 | 12.74 | 12.63 | 12.70 | 131,530 | -0.00(-0.03%) |
Mar 27, 2014 | 12.74 | 12.76 | 12.68 | 12.71 | 293,940 | -0.08(-0.66%) |
Mar 26, 2014 | 12.87 | 12.88 | 12.76 | 12.79 | 242,920 | -0.10(-0.74%) |
Mar 25, 2014 | 12.89 | 12.92 | 12.88 | 12.89 | 435,210 | +0.01(+0.11%) |
Mar 24, 2014 | 12.94 | 12.95 | 12.86 | 12.87 | 224,430 | -0.23(-1.73%) |
Mar 21, 2014 | 13.16 | 13.16 | 13.10 | 13.10 | 185,890 | +0.06(+0.48%) |
Mar 20, 2014 | 13.02 | 13.09 | 13.01 | 13.04 | 200,470 | -0.02(-0.18%) |
Mar 19, 2014 | 13.21 | 13.22 | 13.03 | 13.06 | 675,620 | -0.26(-1.94%) |
Mar 18, 2014 | 13.29 | 13.37 | 13.29 | 13.32 | 297,500 | -0.11(-0.79%) |
Mar 17, 2014 | 13.54 | 13.59 | 13.40 | 13.43 | 350,020 | -0.15(-1.08%) |
Mar 14, 2014 | 13.62 | 13.62 | 13.50 | 13.57 | 467,710 | +0.09(+0.67%) |
Mar 13, 2014 | 13.43 | 13.51 | 13.42 | 13.48 | 417,840 | +0.04(+0.33%) |
Mar 12, 2014 | 13.42 | 13.46 | 13.40 | 13.44 | 437,780 | +0.20(+1.50%) |
Mar 11, 2014 | 13.25 | 13.27 | 13.15 | 13.24 | 303,130 | +0.07(+0.56%) |
Mar 10, 2014 | 13.14 | 13.21 | 13.14 | 13.16 | 207,000 | -0.00(-0.02%) |
Mar 07, 2014 | 13.07 | 13.18 | 13.07 | 13.17 | 177,340 | -0.10(-0.77%) |
Mar 06, 2014 | 13.22 | 13.30 | 13.21 | 13.27 | 203,290 | +0.13(+0.97%) |
Mar 05, 2014 | 13.13 | 13.18 | 13.11 | 13.14 | 185,280 | +0.02(+0.18%) |
Mar 04, 2014 | 13.10 | 13.18 | 13.09 | 13.12 | 815,970 | -0.17(-1.30%) |