Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.77 | 12.80 | 12.51 | 12.70 | 71,235 | +0.00(+0.00%) |
May 29, 2014 | 12.73 | 12.73 | 12.53 | 12.70 | 49,864 | +0.05(+0.40%) |
May 28, 2014 | 12.85 | 12.85 | 12.64 | 12.65 | 40,694 | -0.10(-0.78%) |
May 27, 2014 | 12.75 | 12.80 | 12.70 | 12.75 | 46,942 | +0.01(+0.08%) |
May 26, 2014 | 12.75 | 12.85 | 12.70 | 12.74 | 52,138 | -0.03(-0.23%) |
May 23, 2014 | 12.75 | 12.78 | 12.63 | 12.77 | 34,001 | +0.04(+0.31%) |
May 22, 2014 | 12.75 | 12.75 | 12.68 | 12.73 | 14,682 | -0.02(-0.16%) |
May 21, 2014 | 12.81 | 12.83 | 12.68 | 12.75 | 74,616 | -0.05(-0.39%) |
May 20, 2014 | 12.86 | 12.91 | 12.80 | 12.80 | 107,632 | -0.11(-0.85%) |
May 16, 2014 | 12.91 | 12.91 | 12.91 | 0 | -0.09(-0.69%) | |
May 15, 2014 | 13.00 | 13.04 | 12.98 | 13.00 | 61,236 | -0.07(-0.54%) |
May 14, 2014 | 13.10 | 13.13 | 13.00 | 13.07 | 21,663 | -0.07(-0.53%) |
May 13, 2014 | 13.09 | 13.14 | 13.00 | 13.14 | 28,292 | +0.12(+0.92%) |
May 12, 2014 | 12.95 | 13.04 | 12.95 | 13.02 | 61,758 | +0.10(+0.77%) |
May 09, 2014 | 12.92 | 12.92 | 12.43 | 12.92 | 90,799 | +0.00(+0.00%) |
May 08, 2014 | 12.75 | 13.19 | 12.75 | 12.92 | 80,374 | +0.08(+0.62%) |
May 07, 2014 | 12.72 | 12.90 | 12.72 | 12.84 | 86,634 | +0.12(+0.94%) |
May 06, 2014 | 12.77 | 12.91 | 12.70 | 12.72 | 94,886 | -0.15(-1.17%) |
May 05, 2014 | 12.73 | 13.04 | 12.65 | 12.87 | 48,387 | +0.00(+0.00%) |
May 02, 2014 | 12.09 | 13.00 | 12.09 | 12.87 | 300,679 | +0.80(+6.63%) |
May 01, 2014 | 12.10 | 12.28 | 12.00 | 12.07 | 40,113 | -0.11(-0.90%) |
Apr 30, 2014 | 11.53 | 12.52 | 11.53 | 12.18 | 105,722 | +0.81(+7.12%) |
Apr 29, 2014 | 11.50 | 11.60 | 11.32 | 11.37 | 24,227 | -0.05(-0.44%) |
Apr 28, 2014 | 11.55 | 11.67 | 11.32 | 11.42 | 29,052 | -0.16(-1.38%) |
Apr 25, 2014 | 11.49 | 11.71 | 11.44 | 11.58 | 22,316 | +0.17(+1.49%) |
Apr 24, 2014 | 11.59 | 11.73 | 11.35 | 11.41 | 42,754 | -0.09(-0.78%) |
Apr 23, 2014 | 11.20 | 11.74 | 11.20 | 11.50 | 44,691 | +0.33(+2.95%) |
Apr 22, 2014 | 10.99 | 11.34 | 10.67 | 11.17 | 61,900 | +0.18(+1.64%) |
Apr 21, 2014 | 10.90 | 10.99 | 10.90 | 10.99 | 6,725 | +0.09(+0.83%) |
Apr 17, 2014 | 10.90 | 10.90 | 10.90 | 0 | +0.22(+2.06%) | |
Apr 16, 2014 | 10.51 | 10.76 | 10.51 | 10.68 | 42,148 | +0.28(+2.69%) |
Apr 15, 2014 | 10.66 | 10.66 | 10.36 | 10.40 | 22,066 | -0.19(-1.79%) |
Apr 14, 2014 | 10.62 | 10.69 | 10.30 | 10.59 | 47,140 | -0.16(-1.49%) |
Apr 11, 2014 | 11.00 | 11.00 | 10.68 | 10.75 | 13,865 | -0.24(-2.18%) |
Apr 10, 2014 | 11.12 | 11.13 | 10.97 | 10.99 | 20,318 | -0.19(-1.70%) |
Apr 09, 2014 | 11.34 | 11.34 | 11.06 | 11.18 | 36,744 | -0.11(-0.97%) |
Apr 08, 2014 | 11.36 | 11.36 | 11.25 | 11.29 | 7,293 | -0.07(-0.62%) |
Apr 07, 2014 | 11.61 | 11.63 | 11.25 | 11.36 | 66,806 | -0.31(-2.66%) |
Apr 04, 2014 | 11.80 | 11.80 | 11.61 | 11.67 | 8,703 | -0.13(-1.10%) |
Apr 03, 2014 | 11.74 | 11.85 | 11.68 | 11.80 | 34,238 | +0.01(+0.08%) |
Apr 02, 2014 | 11.60 | 11.88 | 11.60 | 11.79 | 28,473 | +0.09(+0.77%) |
Apr 01, 2014 | 11.73 | 11.74 | 11.42 | 11.70 | 19,415 | -0.05(-0.43%) |
Mar 31, 2014 | 11.71 | 11.88 | 11.69 | 11.75 | 280,174 | +0.11(+0.95%) |
Mar 28, 2014 | 11.59 | 11.93 | 11.59 | 11.64 | 16,631 | +0.03(+0.26%) |
Mar 27, 2014 | 11.63 | 11.66 | 11.49 | 11.61 | 6,869 | -0.03(-0.26%) |
Mar 26, 2014 | 11.84 | 11.90 | 11.55 | 11.64 | 26,148 | -0.26(-2.18%) |
Mar 25, 2014 | 11.85 | 12.17 | 11.85 | 11.90 | 28,472 | +0.12(+1.02%) |
Mar 24, 2014 | 11.75 | 11.83 | 11.54 | 11.78 | 42,122 | +0.05(+0.43%) |
Mar 21, 2014 | 11.97 | 12.20 | 11.54 | 11.73 | 19,673 | -0.35(-2.90%) |
Mar 20, 2014 | 11.63 | 12.13 | 11.48 | 12.08 | 40,760 | +0.49(+4.23%) |
Mar 19, 2014 | 11.45 | 12.00 | 11.41 | 11.59 | 95,181 | +0.14(+1.22%) |
Mar 18, 2014 | 11.40 | 11.56 | 11.40 | 11.45 | 83,291 | -0.03(-0.26%) |
Mar 17, 2014 | 11.27 | 11.51 | 11.27 | 11.48 | 65,672 | +0.17(+1.50%) |
Mar 14, 2014 | 11.45 | 11.45 | 11.16 | 11.31 | 21,855 | -0.15(-1.31%) |
Mar 13, 2014 | 11.70 | 11.70 | 11.44 | 11.46 | 28,168 | -0.23(-1.97%) |
Mar 12, 2014 | 11.78 | 11.86 | 11.54 | 11.69 | 31,833 | -0.22(-1.85%) |
Mar 11, 2014 | 11.99 | 11.99 | 11.54 | 11.91 | 116,867 | -0.12(-1.00%) |
Mar 10, 2014 | 12.29 | 12.29 | 11.95 | 12.03 | 26,855 | -0.35(-2.83%) |
Mar 07, 2014 | 12.54 | 12.54 | 12.28 | 12.38 | 17,117 | -0.22(-1.75%) |
Mar 06, 2014 | 12.61 | 12.85 | 12.60 | 12.60 | 68,582 | -0.01(-0.08%) |
Mar 05, 2014 | 12.60 | 12.62 | 12.39 | 12.61 | 16,200 | -0.04(-0.32%) |
Mar 04, 2014 | 12.69 | 12.74 | 12.53 | 12.65 | 27,661 | -0.05(-0.39%) |