Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.29 | 12.32 | 12.25 | 12.31 | 34,165 | +0.03(+0.25%) |
May 29, 2014 | 12.25 | 12.31 | 12.24 | 12.28 | 176,519 | +0.02(+0.15%) |
May 28, 2014 | 12.27 | 12.28 | 12.22 | 12.26 | 75,603 | +0.01(+0.05%) |
May 27, 2014 | 12.25 | 12.26 | 12.23 | 12.25 | 94,172 | +0.13(+1.05%) |
May 22, 2014 | 12.10 | 12.13 | 12.13 | 12.13 | 37,719 | +0.02(+0.15%) |
May 21, 2014 | 12.09 | 12.12 | 12.08 | 12.11 | 32,756 | +0.02(+0.15%) |
May 20, 2014 | 12.10 | 12.10 | 12.08 | 12.09 | 3,805 | -0.02(-0.20%) |
May 19, 2014 | 12.11 | 12.16 | 12.11 | 12.11 | 17,205 | +0.01(+0.05%) |
May 16, 2014 | 12.06 | 12.11 | 12.06 | 12.11 | 8,592 | +0.05(+0.45%) |
May 15, 2014 | 12.13 | 12.14 | 12.05 | 12.05 | 48,497 | -0.10(-0.80%) |
May 14, 2014 | 12.18 | 12.24 | 12.15 | 12.15 | 11,954 | -0.04(-0.36%) |
May 13, 2014 | 12.20 | 12.25 | 12.18 | 12.19 | 98,971 | +0.01(+0.11%) |
May 12, 2014 | 12.15 | 12.23 | 12.15 | 12.18 | 303,059 | +0.08(+0.70%) |
May 09, 2014 | 12.13 | 12.16 | 12.10 | 12.10 | 244,890 | -0.02(-0.20%) |
May 08, 2014 | 12.13 | 12.22 | 12.12 | 12.12 | 37,457 | +0.01(+0.05%) |
May 07, 2014 | 12.10 | 12.18 | 12.08 | 12.11 | 85,453 | +0.01(+0.10%) |
May 06, 2014 | 12.16 | 12.16 | 12.10 | 12.10 | 2,160 | -0.05(-0.40%) |
May 05, 2014 | 12.12 | 12.21 | 12.11 | 12.15 | 43,544 | -0.04(-0.35%) |
May 02, 2014 | 12.21 | 12.23 | 12.17 | 12.19 | 5,565 | +0.01(+0.05%) |
May 01, 2014 | 12.21 | 12.24 | 12.13 | 12.19 | 50,128 | +0.01(+0.10%) |
Apr 29, 2014 | 12.16 | 12.17 | 12.17 | 12.17 | 2,977 | +0.01(+0.05%) |
Apr 28, 2014 | 12.09 | 12.20 | 12.04 | 12.17 | 34,079 | +0.08(+0.65%) |
Apr 25, 2014 | 12.13 | 12.14 | 12.07 | 12.09 | 37,330 | -0.09(-0.74%) |
Apr 23, 2014 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | -0.07(-0.54%) |
Apr 22, 2014 | 12.25 | 12.25 | 12.25 | 12.25 | 496 | +0.05(+0.45%) |
Apr 21, 2014 | 12.19 | 12.19 | 12.13 | 12.19 | 2,987 | +0.11(+0.90%) |
Apr 16, 2014 | 12.09 | 12.08 | 12.08 | 12.08 | 2,646 | +0.00(+0.00%) |
Apr 15, 2014 | 12.08 | 12.08 | 12.08 | 12.08 | 413 | +0.16(+1.32%) |
Apr 11, 2014 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | -0.08(-0.70%) |
Apr 10, 2014 | 12.08 | 12.08 | 12.01 | 12.01 | 1,821 | -0.03(-0.25%) |
Apr 09, 2014 | 12.04 | 12.04 | 12.04 | 12.04 | 167 | -0.01(-0.05%) |
Apr 08, 2014 | 12.05 | 12.05 | 12.05 | 12.05 | 1,033 | +0.04(+0.30%) |
Apr 07, 2014 | 12.03 | 12.03 | 12.01 | 12.01 | 2,352 | -0.10(-0.80%) |
Apr 04, 2014 | 12.17 | 12.17 | 12.11 | 12.11 | 703 | -0.06(-0.50%) |
Apr 03, 2014 | 12.17 | 12.17 | 12.17 | 12.17 | 248 | +0.05(+0.45%) |
Apr 01, 2014 | 12.12 | 12.11 | 12.11 | 12.11 | 3 | +0.00(+0.00%) |
Mar 31, 2014 | 12.10 | 12.11 | 12.08 | 12.11 | 5,204 | +0.10(+0.86%) |
Mar 28, 2014 | 12.05 | 12.05 | 12.01 | 12.01 | 3,141 | -0.03(-0.25%) |
Mar 26, 2014 | 12.07 | 12.04 | 12.04 | 12.04 | 355 | +0.00(+0.00%) |
Mar 25, 2014 | 12.04 | 12.04 | 12.04 | 12.04 | 661 | +0.05(+0.40%) |
Mar 24, 2014 | 12.01 | 12.01 | 11.99 | 11.99 | 3,283 | -0.07(-0.55%) |
Mar 20, 2014 | 12.06 | 12.06 | 12.06 | 12.06 | 8,271 | -0.01(-0.07%) |
Mar 18, 2014 | 12.07 | 12.07 | 12.07 | 12.07 | 138 | +0.05(+0.42%) |
Mar 17, 2014 | 12.02 | 12.02 | 11.98 | 12.02 | 1,737 | +0.07(+0.56%) |
Mar 13, 2014 | 12.02 | 11.95 | 11.95 | 11.95 | 5,955 | -0.07(-0.55%) |
Mar 12, 2014 | 12.01 | 12.02 | 12.01 | 12.02 | 4,693 | +0.01(+0.05%) |
Mar 11, 2014 | 12.01 | 12.01 | 12.01 | 12.01 | 5,092 | -0.02(-0.17%) |
Mar 10, 2014 | 12.06 | 12.06 | 12.03 | 12.03 | 2,924 | +0.01(+0.05%) |
Mar 07, 2014 | 12.04 | 12.04 | 12.02 | 12.02 | 2,182 | -0.03(-0.24%) |
Mar 06, 2014 | 12.05 | 12.06 | 12.05 | 12.05 | 2,905 | +0.02(+0.15%) |
Mar 05, 2014 | 12.03 | 12.03 | 12.03 | 12.03 | 16,406 | -0.02(-0.20%) |
Mar 04, 2014 | 12.05 | 12.06 | 12.05 | 12.06 | 2,754 | +0.14(+1.17%) |