Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.55 | 12.63 | 12.55 | 12.60 | 3,322 | -0.06(-0.47%) |
May 29, 2014 | 12.82 | 12.82 | 12.66 | 12.66 | 1,208 | +0.03(+0.24%) |
May 28, 2014 | 12.56 | 12.80 | 12.52 | 12.63 | 9,750 | +0.06(+0.47%) |
May 27, 2014 | 12.74 | 12.74 | 12.53 | 12.57 | 2,939 | -0.16(-1.29%) |
May 23, 2014 | 12.76 | 12.74 | 12.74 | 12.74 | 2,000 | +0.27(+2.19%) |
May 21, 2014 | 12.46 | 12.46 | 12.46 | 12.46 | 5 | -0.10(-0.77%) |
May 20, 2014 | 12.46 | 12.57 | 12.46 | 12.56 | 2,060 | +0.03(+0.24%) |
May 19, 2014 | 12.55 | 12.55 | 12.53 | 12.53 | 389 | +0.02(+0.16%) |
May 16, 2014 | 12.53 | 12.53 | 12.51 | 12.51 | 225 | +0.07(+0.56%) |
May 14, 2014 | 12.43 | 12.44 | 12.44 | 12.44 | 9,800 | +0.06(+0.48%) |
May 13, 2014 | 12.38 | 12.42 | 12.37 | 12.38 | 8,755 | +0.00(+0.00%) |
May 12, 2014 | 12.38 | 12.38 | 12.38 | 12.38 | 100 | -0.04(-0.32%) |
May 09, 2014 | 12.38 | 12.42 | 12.33 | 12.42 | 10,265 | +0.02(+0.16%) |
May 08, 2014 | 12.34 | 12.40 | 12.34 | 12.40 | 22,450 | +0.08(+0.65%) |
May 06, 2014 | 12.32 | 12.32 | 12.32 | 12.32 | 200 | -0.11(-0.88%) |
May 05, 2014 | 12.43 | 12.43 | 12.43 | 12.43 | 100 | +0.07(+0.57%) |
May 02, 2014 | 12.34 | 12.36 | 12.34 | 12.36 | 1,323 | +0.01(+0.08%) |
May 01, 2014 | 12.29 | 12.39 | 12.29 | 12.35 | 4,075 | +0.08(+0.65%) |
Apr 30, 2014 | 12.21 | 12.29 | 12.21 | 12.27 | 9,898 | +0.08(+0.66%) |
Apr 29, 2014 | 12.16 | 12.19 | 12.16 | 12.19 | 6,171 | +0.02(+0.16%) |
Apr 28, 2014 | 12.16 | 12.17 | 12.16 | 12.17 | 1,870 | +0.02(+0.13%) |
Apr 25, 2014 | 12.17 | 12.17 | 12.15 | 12.15 | 2,515 | +0.04(+0.33%) |
Apr 24, 2014 | 12.11 | 12.11 | 12.11 | 12.11 | 1,286 | +0.04(+0.36%) |
Apr 23, 2014 | 12.02 | 12.10 | 12.02 | 12.07 | 1,567 | +0.05(+0.42%) |
Apr 22, 2014 | 12.02 | 12.02 | 11.98 | 12.02 | 2,789 | +0.04(+0.33%) |
Apr 21, 2014 | 12.00 | 12.03 | 11.98 | 11.98 | 6,970 | -0.02(-0.17%) |
Apr 17, 2014 | 12.03 | 12.00 | 12.00 | 12.00 | 900 | +0.01(+0.08%) |
Apr 16, 2014 | 11.95 | 11.99 | 11.95 | 11.99 | 5,911 | +0.02(+0.17%) |
Apr 15, 2014 | 11.97 | 11.99 | 11.96 | 11.97 | 1,981 | -0.07(-0.58%) |
Apr 14, 2014 | 12.02 | 12.04 | 12.01 | 12.04 | 2,826 | +0.00(+0.00%) |
Apr 11, 2014 | 11.96 | 12.04 | 11.96 | 12.04 | 1,002 | +0.08(+0.67%) |
Apr 10, 2014 | 12.02 | 12.02 | 11.96 | 11.96 | 737 | +0.03(+0.25%) |
Apr 09, 2014 | 11.93 | 11.93 | 11.93 | 11.93 | 14 | +0.00(+0.00%) |
Apr 08, 2014 | 11.98 | 11.98 | 11.80 | 11.93 | 9,577 | -0.05(-0.42%) |
Apr 07, 2014 | 11.98 | 11.98 | 11.98 | 11.98 | 4 | +0.00(+0.00%) |
Apr 04, 2014 | 12.00 | 12.07 | 11.98 | 11.98 | 7,180 | +0.01(+0.08%) |
Apr 03, 2014 | 12.00 | 12.05 | 11.97 | 11.97 | 9,989 | -0.03(-0.25%) |
Apr 02, 2014 | 12.06 | 12.06 | 11.99 | 12.00 | 4,140 | +0.02(+0.17%) |
Apr 01, 2014 | 11.98 | 11.99 | 11.98 | 11.98 | 1,569 | -0.02(-0.16%) |
Mar 31, 2014 | 12.00 | 12.00 | 11.99 | 12.00 | 2,967 | -0.00(-0.01%) |
Mar 28, 2014 | 12.01 | 12.01 | 11.97 | 12.00 | 2,119 | +0.00(+0.00%) |
Mar 27, 2014 | 11.96 | 12.00 | 11.91 | 12.00 | 1,597 | +0.01(+0.08%) |
Mar 26, 2014 | 12.04 | 12.05 | 11.98 | 11.99 | 10,178 | +0.00(+0.00%) |
Mar 25, 2014 | 11.95 | 12.00 | 11.87 | 11.99 | 3,750 | +0.04(+0.33%) |
Mar 24, 2014 | 11.96 | 11.96 | 11.95 | 11.95 | 1,000 | +0.04(+0.34%) |
Mar 21, 2014 | 11.91 | 11.91 | 11.90 | 11.91 | 826 | +0.01(+0.08%) |
Mar 20, 2014 | 11.86 | 11.92 | 11.84 | 11.90 | 3,925 | +0.03(+0.25%) |
Mar 19, 2014 | 12.02 | 12.02 | 11.85 | 11.87 | 26,395 | -0.09(-0.75%) |
Mar 18, 2014 | 11.96 | 11.96 | 11.96 | 11.96 | 373 | +0.00(+0.00%) |
Mar 17, 2014 | 11.88 | 11.97 | 11.88 | 11.96 | 1,663 | +0.08(+0.67%) |
Mar 14, 2014 | 11.93 | 11.93 | 11.88 | 11.88 | 3,684 | +0.03(+0.25%) |
Mar 13, 2014 | 11.88 | 11.88 | 11.85 | 11.85 | 1,813 | -0.03(-0.25%) |
Mar 12, 2014 | 11.88 | 11.88 | 11.88 | 11.88 | 139 | +0.12(+1.02%) |
Mar 11, 2014 | 11.77 | 11.77 | 11.76 | 11.76 | 3,569 | -0.01(-0.08%) |
Mar 10, 2014 | 11.68 | 11.77 | 11.67 | 11.77 | 3,364 | +0.04(+0.34%) |
Mar 07, 2014 | 11.72 | 11.73 | 11.69 | 11.73 | 9,570 | -0.06(-0.51%) |
Mar 06, 2014 | 11.71 | 11.79 | 11.70 | 11.79 | 6,490 | -0.03(-0.29%) |
Mar 05, 2014 | 11.79 | 11.83 | 11.79 | 11.82 | 2,801 | +0.04(+0.30%) |
Mar 04, 2014 | 11.79 | 11.79 | 11.79 | 11.79 | 1,000 | -0.04(-0.33%) |