Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.57 | 12.75 | 12.50 | 12.56 | 37,721 | +0.01(+0.05%) |
May 29, 2014 | 12.63 | 12.75 | 12.38 | 12.55 | 35,481 | -0.08(-0.67%) |
May 28, 2014 | 12.48 | 12.71 | 12.40 | 12.64 | 61,158 | +0.10(+0.77%) |
May 27, 2014 | 12.48 | 12.69 | 12.48 | 12.54 | 57,355 | +0.04(+0.29%) |
May 23, 2014 | 12.68 | 12.51 | 12.51 | 12.51 | 49,945 | +0.07(+0.53%) |
May 22, 2014 | 12.43 | 12.48 | 12.16 | 12.44 | 65,371 | +0.01(+0.09%) |
May 21, 2014 | 12.27 | 12.46 | 12.22 | 12.43 | 36,657 | +0.21(+1.68%) |
May 20, 2014 | 12.30 | 12.32 | 12.17 | 12.22 | 39,893 | -0.01(-0.09%) |
May 19, 2014 | 12.08 | 12.25 | 11.91 | 12.23 | 138,206 | +0.16(+1.32%) |
May 16, 2014 | 12.28 | 12.43 | 12.01 | 12.07 | 36,346 | -0.18(-1.44%) |
May 15, 2014 | 12.25 | 12.42 | 11.98 | 12.25 | 149,169 | -0.03(-0.28%) |
May 14, 2014 | 12.42 | 12.50 | 12.26 | 12.29 | 67,536 | -0.27(-2.18%) |
May 13, 2014 | 12.43 | 12.79 | 12.30 | 12.56 | 95,711 | +0.09(+0.68%) |
May 12, 2014 | 11.99 | 12.53 | 11.99 | 12.47 | 108,254 | +0.71(+6.05%) |
May 09, 2014 | 11.70 | 11.82 | 11.62 | 11.76 | 58,462 | +0.05(+0.39%) |
May 08, 2014 | 11.65 | 11.86 | 11.65 | 11.72 | 20,326 | +0.08(+0.69%) |
May 07, 2014 | 11.75 | 11.79 | 11.52 | 11.64 | 30,273 | -0.08(-0.68%) |
May 06, 2014 | 11.90 | 11.96 | 11.65 | 11.72 | 39,626 | -0.23(-1.91%) |
May 05, 2014 | 11.49 | 12.05 | 11.39 | 11.94 | 128,367 | +0.44(+3.86%) |
May 02, 2014 | 11.48 | 11.54 | 11.42 | 11.50 | 30,264 | +0.01(+0.05%) |
May 01, 2014 | 11.46 | 11.54 | 11.39 | 11.49 | 26,234 | +0.02(+0.20%) |
Apr 30, 2014 | 11.64 | 11.64 | 11.39 | 11.47 | 48,710 | -0.08(-0.69%) |
Apr 29, 2014 | 11.52 | 11.62 | 11.41 | 11.55 | 37,268 | +0.12(+1.05%) |
Apr 28, 2014 | 11.52 | 11.52 | 11.32 | 11.43 | 47,945 | -0.02(-0.20%) |
Apr 25, 2014 | 11.85 | 11.85 | 11.39 | 11.45 | 102,335 | -0.46(-3.87%) |
Apr 24, 2014 | 12.01 | 12.03 | 11.78 | 11.91 | 51,344 | -0.14(-1.13%) |
Apr 23, 2014 | 11.84 | 12.08 | 11.80 | 12.05 | 34,214 | +0.20(+1.68%) |
Apr 22, 2014 | 12.10 | 12.10 | 11.81 | 11.85 | 76,255 | -0.29(-2.39%) |
Apr 21, 2014 | 12.17 | 12.18 | 12.05 | 12.14 | 11,486 | +0.00(+0.00%) |
Apr 17, 2014 | 12.10 | 12.14 | 12.14 | 12.14 | 38,627 | +0.05(+0.38%) |
Apr 16, 2014 | 11.74 | 12.17 | 11.73 | 12.10 | 102,226 | +0.38(+3.21%) |
Apr 15, 2014 | 11.95 | 11.97 | 11.64 | 11.72 | 67,766 | -0.26(-2.19%) |
Apr 14, 2014 | 12.02 | 12.02 | 11.89 | 11.98 | 43,209 | +0.02(+0.14%) |
Apr 11, 2014 | 12.08 | 12.09 | 11.97 | 11.97 | 37,068 | -0.17(-1.36%) |
Apr 10, 2014 | 12.13 | 12.14 | 12.06 | 12.13 | 36,130 | -0.01(-0.05%) |
Apr 09, 2014 | 12.10 | 12.18 | 11.99 | 12.14 | 33,068 | +0.02(+0.19%) |
Apr 08, 2014 | 12.14 | 12.30 | 12.04 | 12.11 | 76,178 | +0.01(+0.09%) |
Apr 07, 2014 | 12.23 | 12.36 | 11.99 | 12.10 | 107,599 | -0.10(-0.84%) |
Apr 04, 2014 | 11.98 | 12.26 | 11.88 | 12.21 | 104,154 | +0.32(+2.68%) |
Apr 03, 2014 | 12.09 | 12.10 | 11.89 | 11.89 | 30,578 | -0.17(-1.42%) |
Apr 02, 2014 | 12.17 | 12.17 | 11.99 | 12.06 | 41,404 | -0.15(-1.26%) |
Apr 01, 2014 | 12.09 | 12.31 | 11.98 | 12.21 | 42,988 | +0.15(+1.23%) |
Mar 31, 2014 | 11.86 | 12.10 | 11.81 | 12.06 | 47,650 | +0.29(+2.47%) |
Mar 28, 2014 | 11.81 | 12.24 | 11.76 | 11.77 | 135,583 | +0.05(+0.44%) |
Mar 27, 2014 | 12.10 | 12.12 | 11.70 | 11.72 | 59,306 | -0.35(-2.92%) |
Mar 26, 2014 | 12.19 | 12.51 | 12.07 | 12.07 | 83,928 | -0.11(-0.89%) |
Mar 25, 2014 | 12.09 | 12.29 | 12.09 | 12.18 | 100,037 | +0.11(+0.90%) |
Mar 24, 2014 | 12.17 | 12.17 | 12.06 | 12.07 | 201,033 | +0.00(+0.00%) |
Mar 21, 2014 | 12.21 | 12.23 | 12.06 | 12.07 | 418,213 | -0.09(-0.75%) |
Mar 20, 2014 | 12.14 | 12.25 | 12.06 | 12.17 | 60,344 | -0.01(-0.05%) |
Mar 19, 2014 | 12.21 | 12.22 | 12.08 | 12.17 | 45,820 | -0.05(-0.42%) |
Mar 18, 2014 | 12.12 | 12.25 | 12.02 | 12.22 | 59,870 | +0.15(+1.23%) |
Mar 17, 2014 | 12.13 | 12.17 | 12.04 | 12.07 | 54,269 | -0.01(-0.05%) |
Mar 14, 2014 | 12.03 | 12.09 | 11.96 | 12.08 | 68,414 | +0.01(+0.05%) |
Mar 13, 2014 | 12.10 | 12.15 | 12.03 | 12.07 | 78,381 | +0.00(+0.00%) |
Mar 12, 2014 | 12.01 | 12.12 | 11.95 | 12.07 | 130,070 | +0.00(+0.00%) |
Mar 11, 2014 | 12.06 | 12.25 | 12.02 | 12.07 | 116,411 | -0.01(-0.05%) |
Mar 10, 2014 | 11.99 | 12.18 | 11.96 | 12.08 | 240,631 | -0.06(-0.47%) |
Mar 07, 2014 | 12.43 | 12.44 | 12.02 | 12.14 | 53,712 | -0.23(-1.89%) |
Mar 06, 2014 | 12.08 | 12.58 | 11.98 | 12.37 | 209,277 | +0.37(+3.08%) |
Mar 05, 2014 | 11.92 | 12.12 | 11.84 | 12.00 | 210,669 | +0.03(+0.24%) |
Mar 04, 2014 | 12.38 | 12.43 | 11.94 | 11.97 | 72,675 | -0.24(-2.00%) |