Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.46 | 12.58 | 12.36 | 12.36 | 52,150 | -0.10(-0.77%) |
May 29, 2014 | 12.46 | 12.54 | 12.34 | 12.46 | 37,890 | -0.04(-0.31%) |
May 28, 2014 | 12.48 | 12.52 | 12.24 | 12.49 | 53,474 | +0.15(+1.23%) |
May 27, 2014 | 12.27 | 12.55 | 12.24 | 12.34 | 26,281 | +0.01(+0.08%) |
May 23, 2014 | 12.28 | 12.33 | 12.33 | 12.33 | 35,214 | +0.00(+0.00%) |
May 22, 2014 | 12.26 | 12.33 | 12.26 | 12.33 | 16,788 | +0.07(+0.56%) |
May 21, 2014 | 12.26 | 12.31 | 12.26 | 12.26 | 20,657 | +0.00(+0.04%) |
May 20, 2014 | 12.34 | 12.34 | 12.26 | 12.26 | 10,881 | -0.02(-0.20%) |
May 19, 2014 | 12.30 | 12.38 | 12.26 | 12.28 | 18,209 | -0.07(-0.59%) |
May 16, 2014 | 12.33 | 12.44 | 12.28 | 12.36 | 47,324 | +0.03(+0.24%) |
May 15, 2014 | 12.19 | 12.42 | 12.19 | 12.33 | 25,835 | +0.12(+1.00%) |
May 14, 2014 | 12.20 | 12.26 | 12.19 | 12.21 | 17,375 | -0.07(-0.60%) |
May 13, 2014 | 12.55 | 12.55 | 12.07 | 12.28 | 27,889 | -0.00(-0.04%) |
May 12, 2014 | 12.38 | 12.55 | 12.28 | 12.28 | 36,956 | +0.02(+0.20%) |
May 09, 2014 | 12.06 | 12.28 | 12.06 | 12.26 | 29,881 | +0.10(+0.80%) |
May 08, 2014 | 12.21 | 12.41 | 12.11 | 12.16 | 43,776 | -0.05(-0.40%) |
May 07, 2014 | 12.41 | 12.41 | 12.21 | 12.21 | 23,898 | -0.05(-0.40%) |
May 06, 2014 | 12.09 | 12.35 | 12.09 | 12.26 | 15,230 | -0.14(-1.14%) |
May 05, 2014 | 12.31 | 12.41 | 12.14 | 12.40 | 14,161 | +0.09(+0.75%) |
May 02, 2014 | 12.11 | 12.41 | 12.09 | 12.31 | 16,978 | +0.22(+1.82%) |
May 01, 2014 | 12.09 | 12.09 | 12.09 | 12.09 | 1,596 | -0.12(-1.00%) |
Apr 30, 2014 | 12.14 | 12.41 | 12.09 | 12.21 | 137,961 | +0.00(+0.00%) |
Apr 29, 2014 | 12.27 | 12.27 | 12.14 | 12.21 | 12,795 | +0.00(+0.00%) |
Apr 28, 2014 | 12.21 | 12.22 | 12.14 | 12.21 | 7,605 | -0.04(-0.36%) |
Apr 25, 2014 | 12.35 | 12.35 | 12.16 | 12.25 | 17,504 | +0.05(+0.40%) |
Apr 24, 2014 | 12.14 | 12.25 | 12.09 | 12.21 | 28,918 | +0.04(+0.32%) |
Apr 23, 2014 | 12.30 | 12.30 | 12.14 | 12.17 | 43,463 | -0.19(-1.50%) |
Apr 22, 2014 | 12.28 | 12.36 | 12.28 | 12.35 | 7,777 | +0.14(+1.12%) |
Apr 21, 2014 | 12.26 | 12.36 | 12.22 | 12.22 | 18,029 | -0.04(-0.36%) |
Apr 17, 2014 | 12.30 | 12.26 | 12.26 | 12.26 | 8,394 | +0.00(+0.00%) |
Apr 16, 2014 | 12.07 | 12.31 | 12.07 | 12.26 | 20,180 | +0.18(+1.50%) |
Apr 15, 2014 | 12.07 | 12.26 | 12.07 | 12.08 | 23,133 | -0.07(-0.60%) |
Apr 14, 2014 | 12.26 | 12.26 | 12.07 | 12.15 | 12,120 | -0.10(-0.80%) |
Apr 11, 2014 | 12.09 | 12.29 | 12.09 | 12.25 | 7,444 | +0.21(+1.79%) |
Apr 10, 2014 | 12.09 | 12.31 | 12.04 | 12.04 | 23,106 | +0.05(+0.45%) |
Apr 09, 2014 | 12.21 | 12.21 | 11.97 | 11.98 | 29,744 | -0.23(-1.88%) |
Apr 08, 2014 | 12.21 | 12.21 | 11.97 | 12.21 | 31,949 | +0.07(+0.60%) |
Apr 07, 2014 | 12.14 | 12.35 | 12.09 | 12.14 | 18,827 | -0.07(-0.60%) |
Apr 04, 2014 | 12.31 | 12.31 | 12.15 | 12.21 | 21,908 | -0.10(-0.79%) |
Apr 03, 2014 | 12.21 | 12.36 | 12.14 | 12.31 | 27,600 | +0.10(+0.80%) |
Apr 02, 2014 | 12.32 | 12.32 | 12.14 | 12.21 | 7,685 | +0.11(+0.89%) |
Apr 01, 2014 | 12.36 | 12.36 | 12.02 | 12.10 | 37,204 | +0.10(+0.81%) |
Mar 31, 2014 | 12.34 | 12.34 | 11.97 | 12.01 | 21,341 | -0.16(-1.32%) |
Mar 28, 2014 | 12.24 | 12.24 | 12.12 | 12.17 | 9,213 | -0.00(-0.01%) |
Mar 27, 2014 | 12.28 | 12.28 | 12.17 | 12.17 | 47,134 | -0.05(-0.44%) |
Mar 26, 2014 | 12.31 | 12.48 | 12.22 | 12.22 | 31,457 | -0.07(-0.56%) |
Mar 25, 2014 | 12.35 | 12.49 | 12.21 | 12.29 | 66,666 | +0.03(+0.24%) |
Mar 24, 2014 | 12.25 | 12.49 | 12.22 | 12.26 | 63,425 | +0.04(+0.36%) |
Mar 21, 2014 | 12.24 | 12.31 | 12.10 | 12.22 | 24,924 | +0.05(+0.40%) |
Mar 20, 2014 | 12.31 | 12.31 | 12.10 | 12.17 | 33,767 | -0.04(-0.36%) |
Mar 19, 2014 | 12.21 | 12.46 | 12.01 | 12.21 | 55,980 | +0.00(+0.00%) |
Mar 18, 2014 | 12.19 | 12.29 | 12.14 | 12.21 | 169,263 | +0.12(+0.97%) |
Mar 17, 2014 | 11.89 | 12.21 | 11.87 | 12.09 | 24,152 | +0.11(+0.93%) |
Mar 14, 2014 | 11.90 | 12.16 | 11.90 | 11.98 | 35,624 | +0.01(+0.09%) |
Mar 13, 2014 | 11.82 | 12.19 | 11.77 | 11.97 | 22,813 | +0.02(+0.20%) |
Mar 12, 2014 | 12.03 | 12.21 | 11.90 | 11.95 | 56,111 | +0.05(+0.41%) |
Mar 11, 2014 | 12.04 | 12.09 | 11.89 | 11.90 | 39,278 | -0.09(-0.77%) |
Mar 10, 2014 | 12.09 | 12.16 | 11.87 | 11.99 | 24,019 | -0.21(-1.76%) |
Mar 07, 2014 | 12.12 | 12.21 | 12.05 | 12.21 | 38,437 | +0.02(+0.20%) |
Mar 06, 2014 | 12.04 | 12.18 | 12.04 | 12.18 | 18,037 | +0.23(+1.96%) |
Mar 05, 2014 | 12.06 | 12.20 | 11.90 | 11.95 | 30,239 | -0.21(-1.73%) |
Mar 04, 2014 | 12.11 | 12.21 | 11.87 | 12.16 | 47,093 | -0.05(-0.40%) |