Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.32 | 13.55 | 13.25 | 13.35 | 9,971 | +0.06(+0.42%) |
May 29, 2014 | 13.23 | 13.48 | 13.12 | 13.29 | 5,799 | +0.17(+1.29%) |
May 28, 2014 | 13.34 | 13.34 | 13.12 | 13.12 | 4,766 | -0.27(-2.03%) |
May 27, 2014 | 13.12 | 13.57 | 13.11 | 13.40 | 15,543 | +0.27(+2.07%) |
May 23, 2014 | 12.95 | 13.12 | 13.12 | 13.12 | 9,600 | +0.11(+0.86%) |
May 22, 2014 | 12.66 | 13.02 | 12.49 | 13.01 | 4,968 | +0.44(+3.50%) |
May 21, 2014 | 12.57 | 12.77 | 12.47 | 12.57 | 10,825 | +0.07(+0.60%) |
May 20, 2014 | 12.69 | 12.69 | 12.36 | 12.50 | 21,814 | -0.22(-1.77%) |
May 19, 2014 | 12.43 | 12.82 | 12.43 | 12.72 | 7,667 | +0.28(+2.26%) |
May 16, 2014 | 12.25 | 12.44 | 12.19 | 12.44 | 12,272 | +0.15(+1.22%) |
May 15, 2014 | 12.37 | 12.37 | 12.10 | 12.29 | 14,540 | -0.15(-1.21%) |
May 14, 2014 | 13.00 | 13.02 | 12.44 | 12.44 | 17,627 | -0.53(-4.12%) |
May 13, 2014 | 12.56 | 12.98 | 12.56 | 12.97 | 21,561 | +0.38(+2.98%) |
May 12, 2014 | 12.34 | 12.65 | 12.34 | 12.60 | 13,251 | +0.31(+2.52%) |
May 09, 2014 | 11.90 | 12.40 | 11.90 | 12.29 | 9,620 | +0.31(+2.58%) |
May 08, 2014 | 11.94 | 12.17 | 11.80 | 11.98 | 11,943 | +0.09(+0.79%) |
May 07, 2014 | 11.72 | 11.97 | 11.72 | 11.89 | 9,454 | +0.15(+1.28%) |
May 06, 2014 | 12.24 | 12.32 | 11.73 | 11.74 | 16,682 | -0.51(-4.13%) |
May 05, 2014 | 12.22 | 12.42 | 12.03 | 12.24 | 9,977 | -0.04(-0.31%) |
May 02, 2014 | 12.23 | 12.67 | 12.21 | 12.28 | 17,163 | +0.02(+0.15%) |
May 01, 2014 | 12.16 | 12.38 | 12.01 | 12.26 | 28,241 | +0.02(+0.15%) |
Apr 30, 2014 | 12.11 | 12.33 | 12.06 | 12.24 | 14,214 | +0.13(+1.08%) |
Apr 29, 2014 | 12.36 | 12.60 | 12.06 | 12.11 | 9,260 | -0.12(-1.00%) |
Apr 28, 2014 | 12.57 | 12.60 | 12.03 | 12.23 | 5,171 | -0.22(-1.73%) |
Apr 25, 2014 | 12.93 | 12.94 | 12.30 | 12.45 | 21,581 | -0.58(-4.46%) |
Apr 24, 2014 | 13.09 | 13.17 | 13.03 | 13.03 | 5,947 | +0.09(+0.72%) |
Apr 23, 2014 | 13.12 | 13.12 | 12.91 | 12.94 | 9,624 | -0.16(-1.22%) |
Apr 22, 2014 | 13.12 | 13.13 | 12.95 | 13.10 | 12,608 | +0.01(+0.07%) |
Apr 21, 2014 | 12.91 | 13.12 | 12.81 | 13.09 | 8,570 | +0.38(+3.03%) |
Apr 17, 2014 | 12.70 | 12.70 | 12.70 | 12.70 | 15,893 | -0.07(-0.51%) |
Apr 16, 2014 | 12.81 | 12.96 | 12.70 | 12.77 | 14,400 | +0.09(+0.74%) |
Apr 15, 2014 | 12.81 | 12.96 | 12.62 | 12.68 | 13,670 | -0.03(-0.22%) |
Apr 14, 2014 | 12.93 | 13.01 | 12.57 | 12.70 | 23,116 | -0.02(-0.15%) |
Apr 11, 2014 | 12.65 | 12.84 | 12.54 | 12.72 | 16,026 | -0.09(-0.73%) |
Apr 10, 2014 | 12.82 | 12.93 | 12.68 | 12.82 | 16,625 | -0.07(-0.58%) |
Apr 09, 2014 | 12.91 | 13.01 | 12.67 | 12.89 | 16,759 | -0.02(-0.15%) |
Apr 08, 2014 | 12.77 | 13.02 | 12.77 | 12.91 | 27,769 | +0.08(+0.66%) |
Apr 07, 2014 | 12.96 | 12.97 | 12.61 | 12.82 | 18,870 | -0.23(-1.79%) |
Apr 04, 2014 | 13.12 | 13.17 | 12.88 | 13.06 | 27,159 | -0.04(-0.29%) |
Apr 03, 2014 | 13.11 | 13.27 | 12.77 | 13.10 | 37,451 | +0.06(+0.43%) |
Apr 02, 2014 | 13.08 | 13.12 | 12.68 | 13.04 | 13,506 | -0.02(-0.14%) |
Apr 01, 2014 | 12.55 | 13.12 | 12.55 | 13.06 | 17,795 | +0.48(+3.80%) |
Mar 31, 2014 | 12.56 | 12.66 | 12.42 | 12.58 | 22,371 | +0.05(+0.37%) |
Mar 28, 2014 | 12.07 | 12.55 | 12.07 | 12.53 | 13,077 | +0.45(+3.72%) |
Mar 27, 2014 | 12.51 | 12.51 | 12.00 | 12.08 | 15,509 | -0.32(-2.57%) |
Mar 26, 2014 | 12.71 | 12.94 | 12.39 | 12.40 | 18,022 | -0.17(-1.34%) |
Mar 25, 2014 | 12.80 | 12.96 | 12.53 | 12.57 | 19,849 | -0.10(-0.81%) |
Mar 24, 2014 | 13.08 | 13.08 | 12.65 | 12.68 | 17,057 | -0.32(-2.45%) |
Mar 21, 2014 | 13.04 | 13.04 | 12.94 | 12.99 | 21,354 | +0.04(+0.29%) |
Mar 20, 2014 | 12.89 | 13.04 | 12.71 | 12.96 | 8,048 | -0.01(-0.07%) |
Mar 19, 2014 | 13.06 | 13.08 | 12.84 | 12.97 | 11,835 | -0.16(-1.21%) |
Mar 18, 2014 | 12.99 | 13.12 | 12.85 | 13.12 | 71,029 | +0.11(+0.86%) |
Mar 17, 2014 | 13.01 | 13.13 | 12.82 | 13.01 | 26,259 | +0.07(+0.58%) |
Mar 14, 2014 | 12.37 | 13.12 | 12.37 | 12.94 | 17,456 | +0.41(+3.29%) |
Mar 13, 2014 | 13.12 | 13.28 | 12.53 | 12.53 | 46,172 | -0.50(-3.82%) |
Mar 12, 2014 | 13.11 | 13.14 | 12.88 | 13.02 | 10,423 | -0.01(-0.07%) |
Mar 11, 2014 | 13.19 | 13.19 | 12.91 | 13.03 | 17,952 | -0.19(-1.42%) |
Mar 10, 2014 | 13.15 | 13.22 | 13.12 | 13.22 | 11,484 | +0.01(+0.07%) |
Mar 07, 2014 | 13.25 | 13.28 | 13.14 | 13.21 | 4,520 | +0.09(+0.72%) |
Mar 06, 2014 | 13.43 | 13.50 | 13.07 | 13.12 | 7,004 | -0.42(-3.12%) |
Mar 05, 2014 | 13.41 | 13.59 | 13.41 | 13.54 | 5,475 | +0.07(+0.49%) |
Mar 04, 2014 | 12.91 | 13.59 | 12.91 | 13.47 | 30,658 | +0.75(+5.90%) |