Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.90 | 12.90 | 12.87 | 12.90 | 1,400 | +0.04(+0.35%) |
May 30, 2013 | 12.99 | 13.03 | 12.85 | 12.85 | 2,900 | -0.41(-3.11%) |
May 29, 2013 | 13.22 | 13.27 | 13.22 | 13.27 | 1,250 | +0.10(+0.79%) |
May 28, 2013 | 13.17 | 13.17 | 13.15 | 13.16 | 2,155 | +0.09(+0.68%) |
May 24, 2013 | 13.07 | 13.07 | 13.07 | 13.07 | 500 | +0.04(+0.27%) |
May 23, 2013 | 13.00 | 13.04 | 13.00 | 13.04 | 2,500 | +0.03(+0.24%) |
May 22, 2013 | 13.11 | 13.27 | 12.90 | 13.01 | 6,000 | -0.24(-1.82%) |
May 21, 2013 | 13.18 | 13.25 | 13.15 | 13.25 | 3,500 | +0.16(+1.24%) |
May 17, 2013 | 13.09 | 13.09 | 13.09 | 0 | -0.39(-2.89%) | |
May 16, 2013 | 13.64 | 13.64 | 13.47 | 13.48 | 1,930 | +0.09(+0.67%) |
May 15, 2013 | 13.39 | 13.39 | 13.39 | 13.39 | 400 | -0.34(-2.48%) |
May 13, 2013 | 13.74 | 13.74 | 13.71 | 13.73 | 3,200 | -0.12(-0.88%) |
May 10, 2013 | 13.74 | 13.85 | 13.73 | 13.85 | 3,700 | -0.29(-2.05%) |
May 09, 2013 | 14.14 | 14.14 | 14.14 | 14.14 | 1,400 | +0.06(+0.45%) |
May 08, 2013 | 14.25 | 14.25 | 14.08 | 14.08 | 2,300 | -0.08(-0.58%) |
May 07, 2013 | 14.23 | 14.23 | 14.12 | 14.16 | 1,000 | +0.19(+1.34%) |
May 06, 2013 | 13.96 | 14.02 | 13.96 | 13.97 | 2,000 | -0.27(-1.88%) |
May 03, 2013 | 14.00 | 14.24 | 13.97 | 14.24 | 3,000 | +0.33(+2.36%) |
May 01, 2013 | 13.91 | 13.91 | 13.91 | 0 | -0.23(-1.63%) | |
Apr 30, 2013 | 13.94 | 14.14 | 13.94 | 14.14 | 600 | +0.02(+0.13%) |
Apr 29, 2013 | 14.28 | 14.28 | 14.13 | 14.13 | 300 | -0.24(-1.66%) |
Apr 26, 2013 | 14.27 | 14.36 | 14.27 | 14.36 | 1,200 | -0.10(-0.69%) |
Apr 25, 2013 | 14.22 | 14.46 | 14.20 | 14.46 | 1,900 | +0.76(+5.53%) |
Apr 24, 2013 | 13.71 | 13.71 | 13.71 | 13.71 | 2,000 | +0.05(+0.35%) |
Apr 23, 2013 | 13.88 | 13.88 | 13.66 | 13.66 | 300 | -0.02(-0.15%) |
Apr 22, 2013 | 13.92 | 13.93 | 13.68 | 13.68 | 1,000 | -0.11(-0.81%) |
Apr 19, 2013 | 13.80 | 13.80 | 13.79 | 13.79 | 500 | -0.06(-0.40%) |
Apr 18, 2013 | 13.68 | 13.86 | 13.68 | 13.85 | 2,100 | +0.23(+1.70%) |
Apr 17, 2013 | 13.68 | 13.68 | 13.61 | 13.61 | 600 | -0.20(-1.44%) |
Apr 16, 2013 | 13.33 | 13.91 | 13.20 | 13.81 | 11,400 | +0.52(+3.95%) |
Apr 15, 2013 | 13.52 | 13.53 | 13.25 | 13.29 | 2,200 | -0.31(-2.30%) |
Apr 12, 2013 | 13.73 | 13.74 | 13.60 | 13.60 | 5,700 | -0.36(-2.59%) |
Apr 11, 2013 | 13.96 | 13.97 | 13.95 | 13.96 | 600 | +0.14(+1.01%) |
Apr 10, 2013 | 13.99 | 13.99 | 13.78 | 13.82 | 2,500 | -0.05(-0.35%) |
Apr 09, 2013 | 13.95 | 13.95 | 13.87 | 13.87 | 1,400 | +0.13(+0.96%) |
Apr 08, 2013 | 13.59 | 13.75 | 13.59 | 13.74 | 2,500 | +0.03(+0.24%) |
Apr 05, 2013 | 13.48 | 13.76 | 13.47 | 13.71 | 2,700 | +0.22(+1.64%) |
Apr 04, 2013 | 13.49 | 13.49 | 13.49 | 13.49 | 2,500 | -0.33(-2.36%) |
Apr 03, 2013 | 13.99 | 13.99 | 13.71 | 13.81 | 4,506 | -0.49(-3.44%) |
Apr 02, 2013 | 14.35 | 14.35 | 14.30 | 14.30 | 300 | -0.42(-2.88%) |
Apr 01, 2013 | 14.73 | 14.73 | 14.73 | 14.73 | 500 | +0.13(+0.87%) |
Mar 28, 2013 | 14.79 | 14.79 | 14.50 | 14.60 | 6,600 | +0.04(+0.27%) |
Mar 27, 2013 | 14.53 | 14.56 | 14.53 | 14.56 | 1,300 | -0.17(-1.16%) |
Mar 26, 2013 | 14.73 | 14.73 | 14.73 | 14.73 | 100 | -0.11(-0.75%) |
Mar 25, 2013 | 14.96 | 14.96 | 14.85 | 14.85 | 1,536 | +0.18(+1.24%) |
Mar 21, 2013 | 14.66 | 14.66 | 14.66 | 0 | +0.13(+0.87%) | |
Mar 20, 2013 | 14.48 | 14.54 | 14.48 | 14.54 | 1,030 | +0.03(+0.18%) |
Mar 19, 2013 | 14.48 | 14.51 | 14.48 | 14.51 | 3,190 | +0.26(+1.86%) |
Mar 15, 2013 | 14.24 | 14.24 | 14.24 | 0 | -0.04(-0.31%) | |
Mar 14, 2013 | 14.29 | 14.29 | 14.29 | 14.29 | 100 | +0.09(+0.66%) |
Mar 12, 2013 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | -0.07(-0.48%) |
Mar 11, 2013 | 14.26 | 14.26 | 14.26 | 14.26 | 1,410 | -0.03(-0.22%) |
Mar 08, 2013 | 14.26 | 14.39 | 14.20 | 14.30 | 2,400 | -0.03(-0.23%) |
Mar 07, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 300 | +0.01(+0.10%) |
Mar 06, 2013 | 14.40 | 14.40 | 14.16 | 14.31 | 1,500 | +0.05(+0.33%) |
Mar 05, 2013 | 14.20 | 14.39 | 14.20 | 14.27 | 2,000 | +0.12(+0.83%) |
Mar 04, 2013 | 14.00 | 14.15 | 14.00 | 14.15 | 1,700 | +0.15(+1.10%) |