Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.34 | 13.35 | 13.28 | 13.34 | 436,619 | +0.04(+0.31%) |
May 29, 2014 | 13.31 | 13.32 | 13.27 | 13.30 | 69,059 | +0.07(+0.50%) |
May 28, 2014 | 13.28 | 13.32 | 13.23 | 13.23 | 361,595 | -0.02(-0.18%) |
May 27, 2014 | 13.20 | 13.26 | 13.20 | 13.26 | 133,527 | +0.11(+0.84%) |
May 23, 2014 | 13.07 | 13.15 | 13.15 | 13.15 | 55,247 | +0.07(+0.53%) |
May 22, 2014 | 13.03 | 13.08 | 13.00 | 13.08 | 62,081 | +0.08(+0.63%) |
May 21, 2014 | 12.96 | 13.01 | 12.95 | 13.00 | 51,531 | +0.10(+0.78%) |
May 20, 2014 | 12.95 | 13.00 | 12.88 | 12.90 | 128,411 | -0.06(-0.45%) |
May 19, 2014 | 12.87 | 12.98 | 12.82 | 12.95 | 152,239 | +0.08(+0.63%) |
May 16, 2014 | 12.83 | 12.89 | 12.79 | 12.87 | 392,671 | +0.09(+0.67%) |
May 15, 2014 | 12.93 | 12.97 | 12.76 | 12.79 | 842,800 | -0.12(-0.95%) |
May 14, 2014 | 12.98 | 12.99 | 12.88 | 12.91 | 111,369 | -0.07(-0.52%) |
May 13, 2014 | 12.95 | 13.01 | 12.94 | 12.98 | 330,314 | +0.02(+0.19%) |
May 12, 2014 | 12.86 | 12.96 | 12.86 | 12.95 | 305,913 | +0.22(+1.69%) |
May 09, 2014 | 12.70 | 12.76 | 12.66 | 12.74 | 136,204 | +0.00(+0.02%) |
May 08, 2014 | 12.75 | 12.87 | 12.71 | 12.74 | 195,852 | +0.00(+0.04%) |
May 07, 2014 | 12.78 | 12.79 | 12.63 | 12.73 | 117,466 | -0.01(-0.08%) |
May 06, 2014 | 12.87 | 12.87 | 12.74 | 12.74 | 68,020 | -0.11(-0.86%) |
May 05, 2014 | 12.79 | 12.88 | 12.76 | 12.85 | 346,204 | +0.02(+0.12%) |
May 02, 2014 | 12.86 | 12.89 | 12.82 | 12.84 | 83,739 | +0.01(+0.10%) |
May 01, 2014 | 12.85 | 12.92 | 12.81 | 12.82 | 906,204 | -0.02(-0.16%) |
Apr 30, 2014 | 12.81 | 12.89 | 12.76 | 12.84 | 176,318 | +0.01(+0.11%) |
Apr 29, 2014 | 12.77 | 12.86 | 12.77 | 12.83 | 62,179 | +0.06(+0.46%) |
Apr 28, 2014 | 12.72 | 12.80 | 12.61 | 12.77 | 133,350 | +0.12(+0.95%) |
Apr 25, 2014 | 12.74 | 12.76 | 12.64 | 12.65 | 93,256 | -0.18(-1.42%) |
Apr 24, 2014 | 12.87 | 12.89 | 12.76 | 12.83 | 221,476 | +0.11(+0.85%) |
Apr 23, 2014 | 12.77 | 12.77 | 12.71 | 12.73 | 130,765 | -0.10(-0.82%) |
Apr 22, 2014 | 12.74 | 12.84 | 12.74 | 12.83 | 267,641 | +0.05(+0.40%) |
Apr 21, 2014 | 12.74 | 12.79 | 12.68 | 12.78 | 59,167 | +0.05(+0.39%) |
Apr 17, 2014 | 12.72 | 12.73 | 12.73 | 12.73 | 143,380 | -0.02(-0.17%) |
Apr 16, 2014 | 12.71 | 12.75 | 12.60 | 12.75 | 307,445 | +0.15(+1.15%) |
Apr 15, 2014 | 12.58 | 12.62 | 12.41 | 12.61 | 1,929,730 | +0.05(+0.37%) |
Apr 14, 2014 | 12.53 | 12.61 | 12.47 | 12.56 | 325,079 | +0.09(+0.70%) |
Apr 11, 2014 | 12.54 | 12.61 | 12.45 | 12.47 | 194,458 | -0.13(-1.04%) |
Apr 10, 2014 | 12.88 | 12.89 | 12.60 | 12.60 | 310,149 | -0.32(-2.46%) |
Apr 09, 2014 | 12.76 | 12.93 | 12.74 | 12.92 | 834,855 | +0.19(+1.49%) |
Apr 08, 2014 | 12.62 | 12.73 | 12.62 | 12.73 | 143,617 | +0.12(+0.93%) |
Apr 07, 2014 | 12.67 | 12.73 | 12.57 | 12.62 | 118,538 | -0.11(-0.90%) |
Apr 04, 2014 | 13.04 | 13.04 | 12.70 | 12.73 | 362,805 | -0.23(-1.80%) |
Apr 03, 2014 | 13.07 | 13.07 | 12.92 | 12.96 | 102,556 | -0.06(-0.48%) |
Apr 02, 2014 | 13.04 | 13.07 | 12.96 | 13.02 | 238,603 | +0.03(+0.20%) |
Apr 01, 2014 | 12.93 | 13.00 | 12.93 | 13.00 | 674,769 | +0.15(+1.16%) |
Mar 31, 2014 | 12.80 | 12.89 | 12.80 | 12.85 | 121,347 | +0.11(+0.90%) |
Mar 28, 2014 | 12.76 | 12.82 | 12.72 | 12.73 | 106,062 | +0.04(+0.32%) |
Mar 27, 2014 | 12.72 | 12.74 | 12.65 | 12.69 | 98,577 | -0.03(-0.23%) |
Mar 26, 2014 | 12.89 | 12.93 | 12.72 | 12.72 | 83,318 | -0.10(-0.76%) |
Mar 25, 2014 | 12.83 | 12.84 | 12.75 | 12.82 | 107,364 | +0.06(+0.50%) |
Mar 24, 2014 | 12.84 | 12.85 | 12.66 | 12.76 | 130,068 | -0.01(-0.10%) |
Mar 21, 2014 | 12.93 | 12.93 | 12.73 | 12.77 | 124,471 | -0.04(-0.33%) |
Mar 20, 2014 | 12.77 | 12.85 | 12.74 | 12.81 | 177,693 | +0.05(+0.37%) |
Mar 19, 2014 | 12.84 | 12.86 | 12.74 | 12.76 | 244,095 | -0.09(-0.73%) |
Mar 18, 2014 | 12.72 | 12.86 | 12.72 | 12.86 | 75,287 | +0.17(+1.37%) |
Mar 17, 2014 | 12.64 | 12.72 | 12.64 | 12.68 | 137,112 | +0.14(+1.11%) |
Mar 14, 2014 | 12.54 | 12.63 | 12.54 | 12.55 | 208,006 | -0.09(-0.67%) |
Mar 13, 2014 | 12.87 | 12.87 | 12.60 | 12.63 | 134,915 | -0.19(-1.51%) |
Mar 12, 2014 | 12.76 | 12.83 | 12.71 | 12.82 | 515,682 | +0.02(+0.12%) |
Mar 11, 2014 | 12.90 | 12.91 | 12.79 | 12.81 | 187,736 | -0.05(-0.39%) |
Mar 10, 2014 | 12.88 | 12.89 | 12.81 | 12.86 | 82,621 | -0.02(-0.17%) |
Mar 07, 2014 | 12.93 | 12.93 | 12.84 | 12.88 | 74,695 | -0.05(-0.39%) |
Mar 06, 2014 | 12.96 | 12.96 | 12.91 | 12.93 | 149,977 | +0.04(+0.31%) |
Mar 05, 2014 | 12.90 | 12.91 | 12.86 | 12.89 | 89,671 | +0.01(+0.07%) |
Mar 04, 2014 | 12.78 | 12.89 | 12.78 | 12.88 | 534,947 | +0.23(+1.84%) |