Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.92 | 12.92 | 12.92 | 12.92 | 785 | +0.09(+0.69%) |
May 29, 2014 | 12.90 | 12.92 | 12.68 | 12.83 | 11,916 | -0.10(-0.75%) |
May 28, 2014 | 13.03 | 13.27 | 12.93 | 12.93 | 2,149 | -0.16(-1.20%) |
May 27, 2014 | 13.09 | 13.09 | 13.09 | 13.09 | 1 | +0.00(+0.00%) |
May 23, 2014 | 13.08 | 13.09 | 13.09 | 13.09 | 124 | +0.11(+0.85%) |
May 22, 2014 | 12.97 | 12.97 | 12.97 | 12.97 | 747 | +0.01(+0.04%) |
May 21, 2014 | 12.70 | 12.99 | 12.68 | 12.97 | 2,237 | -0.08(-0.62%) |
May 20, 2014 | 13.05 | 13.05 | 13.05 | 13.05 | 2,412 | +0.00(+0.00%) |
May 19, 2014 | 13.05 | 13.05 | 13.05 | 13.05 | 4,840 | -0.02(-0.18%) |
May 16, 2014 | 13.07 | 13.07 | 13.07 | 13.07 | 372 | +0.27(+2.14%) |
May 15, 2014 | 12.76 | 13.60 | 12.76 | 12.80 | 3,184 | +0.13(+1.02%) |
May 14, 2014 | 12.67 | 12.67 | 12.67 | 12.67 | 621 | +0.05(+0.39%) |
May 13, 2014 | 12.56 | 12.63 | 12.51 | 12.62 | 6,382 | -0.10(-0.77%) |
May 12, 2014 | 12.72 | 12.72 | 12.72 | 12.72 | 1,123 | +0.13(+1.02%) |
May 09, 2014 | 12.56 | 12.59 | 12.56 | 12.59 | 2,089 | -0.09(-0.70%) |
May 08, 2014 | 12.68 | 12.68 | 12.68 | 12.68 | 1,095 | +0.00(+0.00%) |
May 07, 2014 | 12.67 | 12.69 | 12.67 | 12.68 | 1,392 | -0.25(-1.93%) |
May 06, 2014 | 12.93 | 12.93 | 12.93 | 12.93 | 29 | +0.00(+0.00%) |
May 05, 2014 | 12.64 | 12.93 | 12.64 | 12.93 | 2,193 | +0.21(+1.64%) |
May 02, 2014 | 12.70 | 13.21 | 12.69 | 12.72 | 6,479 | +0.13(+1.02%) |
May 01, 2014 | 12.59 | 12.59 | 12.59 | 12.59 | 226 | +0.00(+0.00%) |
Apr 30, 2014 | 12.59 | 12.59 | 12.59 | 12.59 | 444 | +0.12(+0.97%) |
Apr 29, 2014 | 12.47 | 12.47 | 12.47 | 12.47 | 41 | +0.00(+0.00%) |
Apr 28, 2014 | 12.70 | 12.70 | 12.47 | 12.47 | 4,631 | -0.24(-1.90%) |
Apr 25, 2014 | 12.43 | 12.71 | 12.42 | 12.71 | 3,158 | +0.10(+0.77%) |
Apr 24, 2014 | 12.61 | 12.61 | 12.61 | 12.61 | 91 | +0.00(+0.00%) |
Apr 23, 2014 | 12.62 | 12.62 | 12.39 | 12.61 | 1,132 | +0.06(+0.45%) |
Apr 22, 2014 | 12.38 | 12.57 | 12.38 | 12.56 | 12,351 | +0.27(+2.23%) |
Apr 21, 2014 | 12.20 | 12.30 | 12.20 | 12.28 | 1,589 | -0.01(-0.07%) |
Apr 17, 2014 | 12.28 | 12.29 | 12.29 | 12.29 | 4,474 | -0.01(-0.07%) |
Apr 16, 2014 | 12.33 | 12.33 | 12.24 | 12.30 | 2,710 | +0.05(+0.43%) |
Apr 15, 2014 | 12.35 | 12.42 | 12.25 | 12.25 | 2,774 | -0.10(-0.82%) |
Apr 14, 2014 | 12.36 | 12.36 | 12.35 | 12.35 | 901 | +0.02(+0.13%) |
Apr 11, 2014 | 12.37 | 12.37 | 12.33 | 12.33 | 456 | +0.00(+0.00%) |
Apr 10, 2014 | 12.33 | 12.42 | 12.23 | 12.33 | 5,279 | -0.22(-1.73%) |
Apr 09, 2014 | 12.47 | 13.76 | 12.45 | 12.55 | 5,357 | +0.27(+2.21%) |
Apr 08, 2014 | 12.32 | 12.44 | 12.27 | 12.28 | 6,088 | -0.05(-0.44%) |
Apr 07, 2014 | 12.29 | 12.47 | 12.27 | 12.33 | 11,722 | -0.05(-0.39%) |
Apr 04, 2014 | 12.38 | 12.45 | 12.27 | 12.38 | 6,964 | +0.11(+0.92%) |
Apr 03, 2014 | 12.27 | 12.27 | 12.27 | 12.27 | 1 | +0.00(+0.00%) |
Apr 02, 2014 | 12.45 | 12.45 | 12.27 | 12.27 | 3,244 | -0.19(-1.55%) |
Apr 01, 2014 | 12.45 | 12.51 | 12.45 | 12.46 | 1,466 | +0.10(+0.78%) |
Mar 31, 2014 | 12.37 | 12.37 | 12.37 | 12.37 | 93 | +0.00(+0.00%) |
Mar 28, 2014 | 12.46 | 12.55 | 12.36 | 12.37 | 8,166 | -0.10(-0.78%) |
Mar 27, 2014 | 12.37 | 12.46 | 12.37 | 12.46 | 1,046 | +0.11(+0.91%) |
Mar 25, 2014 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | -0.02(-0.19%) |
Mar 24, 2014 | 12.38 | 12.38 | 12.37 | 12.37 | 707 | -0.00(-0.00%) |
Mar 21, 2014 | 12.37 | 12.37 | 12.37 | 12.37 | 509 | +0.12(+0.99%) |
Mar 20, 2014 | 12.55 | 12.55 | 12.23 | 12.25 | 6,241 | -0.26(-2.08%) |
Mar 19, 2014 | 12.67 | 12.67 | 12.51 | 12.51 | 2,981 | -0.18(-1.43%) |
Mar 18, 2014 | 12.75 | 12.75 | 12.70 | 12.70 | 1,015 | -0.17(-1.31%) |
Mar 17, 2014 | 12.83 | 12.86 | 12.82 | 12.86 | 5,625 | +0.07(+0.57%) |
Mar 14, 2014 | 12.75 | 12.79 | 12.57 | 12.79 | 8,004 | -0.08(-0.63%) |
Mar 13, 2014 | 12.87 | 12.87 | 12.87 | 12.87 | 106 | +0.00(+0.00%) |
Mar 12, 2014 | 12.91 | 12.91 | 12.87 | 12.87 | 635 | +0.00(+0.00%) |
Mar 11, 2014 | 12.79 | 12.91 | 12.79 | 12.87 | 6,190 | +0.17(+1.33%) |
Mar 10, 2014 | 12.70 | 12.70 | 12.70 | 12.70 | 69 | +0.00(+0.00%) |
Mar 07, 2014 | 12.70 | 12.73 | 12.70 | 12.70 | 1,492 | -0.11(-0.88%) |
Mar 06, 2014 | 12.87 | 12.87 | 12.82 | 12.82 | 3,389 | -0.23(-1.73%) |
Mar 05, 2014 | 13.03 | 13.27 | 13.03 | 13.04 | 6,040 | +0.05(+0.37%) |
Mar 04, 2014 | 12.90 | 12.99 | 12.85 | 12.99 | 4,417 | +0.09(+0.69%) |