Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.83 | 13.83 | 13.83 | 13.83 | 100 | +0.13(+0.96%) |
May 30, 2013 | 13.68 | 13.73 | 13.68 | 13.70 | 1,440 | -0.17(-1.23%) |
May 29, 2013 | 13.83 | 13.87 | 13.82 | 13.87 | 1,220 | -0.03(-0.22%) |
May 28, 2013 | 13.84 | 14.00 | 13.84 | 13.90 | 7,389 | -0.22(-1.56%) |
May 24, 2013 | 14.12 | 14.37 | 14.04 | 14.12 | 3,300 | -0.44(-3.02%) |
May 23, 2013 | 14.38 | 14.56 | 14.38 | 14.56 | 4,550 | -0.02(-0.14%) |
May 22, 2013 | 14.80 | 14.80 | 14.58 | 14.58 | 900 | -0.20(-1.35%) |
May 21, 2013 | 14.67 | 14.80 | 14.65 | 14.78 | 2,540 | +0.17(+1.16%) |
May 20, 2013 | 14.58 | 14.61 | 14.58 | 14.61 | 1,300 | +0.07(+0.48%) |
May 17, 2013 | 14.54 | 14.54 | 14.54 | 14.54 | 600 | +0.03(+0.21%) |
May 16, 2013 | 14.66 | 14.66 | 14.51 | 14.51 | 4,225 | -0.23(-1.56%) |
May 15, 2013 | 14.90 | 14.90 | 14.74 | 14.74 | 3,260 | -0.47(-3.09%) |
May 13, 2013 | 15.07 | 15.24 | 15.07 | 15.21 | 4,885 | +0.02(+0.13%) |
May 10, 2013 | 15.22 | 15.23 | 15.19 | 15.19 | 825 | -0.07(-0.45%) |
May 09, 2013 | 15.32 | 15.33 | 15.26 | 15.26 | 2,600 | +0.07(+0.45%) |
May 08, 2013 | 15.19 | 15.19 | 15.19 | 15.19 | 300 | +0.02(+0.13%) |
May 07, 2013 | 15.20 | 15.20 | 15.17 | 15.17 | 1,000 | -0.10(-0.67%) |
May 06, 2013 | 15.26 | 15.27 | 15.20 | 15.27 | 3,000 | -0.07(-0.44%) |
May 03, 2013 | 15.47 | 15.50 | 15.34 | 15.34 | 1,150 | -0.18(-1.16%) |
May 02, 2013 | 15.59 | 15.59 | 15.51 | 15.52 | 2,050 | -0.96(-5.83%) |
Apr 30, 2013 | 16.48 | 16.48 | 16.48 | 0 | +0.28(+1.73%) | |
Apr 26, 2013 | 16.20 | 16.20 | 16.20 | 0 | -0.13(-0.80%) | |
Apr 24, 2013 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.08(+0.49%) |
Apr 23, 2013 | 16.16 | 16.25 | 16.16 | 16.25 | 1,400 | +0.30(+1.88%) |
Apr 22, 2013 | 15.95 | 15.99 | 15.95 | 15.95 | 800 | +0.00(+0.00%) |
Apr 19, 2013 | 16.05 | 16.05 | 15.95 | 15.95 | 900 | -0.13(-0.81%) |
Apr 18, 2013 | 15.95 | 16.10 | 15.95 | 16.08 | 1,000 | -0.06(-0.37%) |
Apr 17, 2013 | 16.14 | 16.14 | 16.14 | 16.14 | 300 | -0.10(-0.62%) |
Apr 16, 2013 | 16.19 | 16.27 | 16.19 | 16.24 | 7,000 | -0.26(-1.58%) |
Apr 15, 2013 | 16.15 | 16.50 | 16.15 | 16.50 | 500 | +0.17(+1.04%) |
Apr 12, 2013 | 16.24 | 16.34 | 16.24 | 16.33 | 1,500 | -0.09(-0.55%) |
Apr 11, 2013 | 16.42 | 16.42 | 16.42 | 16.42 | 100 | +0.14(+0.86%) |
Apr 10, 2013 | 16.28 | 16.28 | 16.27 | 16.28 | 1,800 | -0.02(-0.12%) |
Apr 09, 2013 | 16.33 | 16.33 | 16.30 | 16.30 | 1,495 | +0.09(+0.56%) |
Apr 08, 2013 | 16.21 | 16.21 | 16.21 | 16.21 | 600 | +0.05(+0.31%) |
Apr 05, 2013 | 16.16 | 16.16 | 16.16 | 16.16 | 200 | -0.16(-0.98%) |
Apr 03, 2013 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) | |
Apr 02, 2013 | 16.32 | 16.32 | 16.32 | 16.32 | 400 | -0.22(-1.33%) |
Mar 28, 2013 | 16.54 | 16.54 | 16.54 | 0 | -0.02(-0.12%) | |
Mar 26, 2013 | 16.56 | 16.56 | 16.56 | 0 | +0.08(+0.49%) | |
Mar 25, 2013 | 16.51 | 16.51 | 16.48 | 16.48 | 1,800 | -0.18(-1.08%) |
Mar 22, 2013 | 16.57 | 16.66 | 16.57 | 16.66 | 1,000 | +0.09(+0.54%) |
Mar 21, 2013 | 16.40 | 16.57 | 16.40 | 16.57 | 2,845 | -0.22(-1.31%) |
Mar 20, 2013 | 16.83 | 16.83 | 16.79 | 16.79 | 1,300 | -0.11(-0.65%) |
Mar 19, 2013 | 16.90 | 16.90 | 16.90 | 16.90 | 900 | -0.05(-0.29%) |
Mar 18, 2013 | 17.09 | 17.09 | 16.95 | 16.95 | 2,100 | -0.13(-0.76%) |
Mar 15, 2013 | 17.08 | 17.08 | 17.08 | 17.08 | 360 | +0.11(+0.65%) |
Mar 14, 2013 | 16.97 | 16.97 | 16.97 | 16.97 | 1,000 | +0.18(+1.07%) |
Mar 12, 2013 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | +0.01(+0.06%) |
Mar 11, 2013 | 16.74 | 16.78 | 16.74 | 16.78 | 200 | +0.24(+1.45%) |
Mar 08, 2013 | 16.54 | 16.54 | 16.54 | 16.54 | 660 | +0.01(+0.06%) |
Mar 07, 2013 | 16.54 | 16.54 | 16.53 | 16.53 | 1,000 | +0.00(+0.00%) |
Mar 06, 2013 | 16.53 | 16.53 | 16.53 | 16.53 | 600 | +0.03(+0.18%) |
Mar 05, 2013 | 16.40 | 16.51 | 16.40 | 16.50 | 1,650 | +0.15(+0.92%) |