Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.24 | 10.24 | 10.24 | 10.24 | 811 | +0.03(+0.29%) |
May 30, 2013 | 10.21 | 10.21 | 10.21 | 10.21 | 300 | -0.04(-0.39%) |
May 29, 2013 | 10.20 | 10.25 | 10.20 | 10.25 | 9,830 | -0.04(-0.39%) |
May 28, 2013 | 10.22 | 10.29 | 10.21 | 10.29 | 37,125 | +0.08(+0.78%) |
May 27, 2013 | 10.23 | 10.23 | 10.21 | 10.21 | 1,100 | -0.09(-0.87%) |
May 24, 2013 | 10.28 | 10.30 | 10.28 | 10.30 | 1,875 | +0.00(+0.00%) |
May 23, 2013 | 10.26 | 10.30 | 10.26 | 10.30 | 6,700 | +0.09(+0.88%) |
May 22, 2013 | 10.21 | 10.21 | 10.21 | 10.21 | 700 | +0.00(+0.00%) |
May 21, 2013 | 10.21 | 10.21 | 10.21 | 10.21 | 540 | +0.00(+0.00%) |
May 17, 2013 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) | |
May 16, 2013 | 10.21 | 10.21 | 10.21 | 10.21 | 2,200 | -0.11(-1.07%) |
May 15, 2013 | 10.30 | 10.32 | 10.30 | 10.32 | 4,000 | +0.12(+1.18%) |
May 13, 2013 | 10.20 | 10.20 | 10.18 | 10.20 | 10,097 | +0.00(+0.00%) |
May 10, 2013 | 10.29 | 10.30 | 10.20 | 10.20 | 6,602 | -0.09(-0.87%) |
May 09, 2013 | 10.22 | 10.29 | 10.22 | 10.29 | 1,637 | +0.08(+0.78%) |
May 08, 2013 | 10.30 | 10.30 | 10.21 | 10.21 | 20,155 | -0.08(-0.78%) |
May 07, 2013 | 10.20 | 10.29 | 10.20 | 10.29 | 14,857 | +0.09(+0.88%) |
May 06, 2013 | 10.23 | 10.23 | 10.20 | 10.20 | 15,475 | -0.09(-0.87%) |
May 03, 2013 | 10.30 | 10.30 | 10.22 | 10.29 | 1,000 | -0.01(-0.10%) |
May 02, 2013 | 10.25 | 10.30 | 10.25 | 10.30 | 2,325 | +0.09(+0.88%) |
May 01, 2013 | 10.25 | 10.30 | 10.20 | 10.21 | 15,560 | -0.04(-0.39%) |
Apr 30, 2013 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
Apr 29, 2013 | 10.20 | 10.25 | 10.20 | 10.25 | 4,600 | +0.04(+0.39%) |
Apr 26, 2013 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
Apr 25, 2013 | 10.24 | 10.24 | 10.21 | 10.21 | 2,900 | -0.04(-0.39%) |
Apr 24, 2013 | 10.29 | 10.30 | 10.25 | 10.25 | 2,300 | +0.01(+0.10%) |
Apr 23, 2013 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Apr 22, 2013 | 10.25 | 10.25 | 10.24 | 10.24 | 2,500 | +0.00(+0.00%) |
Apr 19, 2013 | 10.24 | 10.24 | 10.24 | 10.24 | 500 | +0.00(+0.00%) |
Apr 18, 2013 | 10.23 | 10.24 | 10.23 | 10.24 | 2,085 | -0.01(-0.10%) |
Apr 17, 2013 | 10.21 | 10.25 | 10.21 | 10.25 | 902 | +0.00(+0.00%) |
Apr 16, 2013 | 10.25 | 10.25 | 10.25 | 10.25 | 500 | +0.04(+0.39%) |
Apr 15, 2013 | 10.21 | 10.21 | 10.21 | 10.21 | 1,300 | -0.04(-0.39%) |
Apr 12, 2013 | 10.22 | 10.25 | 10.21 | 10.25 | 2,900 | -0.02(-0.19%) |
Apr 11, 2013 | 10.28 | 10.28 | 10.21 | 10.27 | 7,050 | -0.04(-0.39%) |
Apr 10, 2013 | 10.22 | 10.31 | 10.22 | 10.31 | 2,402 | +0.11(+1.08%) |
Apr 09, 2013 | 10.20 | 10.21 | 10.20 | 10.20 | 8,000 | -0.01(-0.10%) |
Apr 08, 2013 | 10.30 | 10.30 | 10.21 | 10.21 | 2,200 | -0.18(-1.73%) |
Apr 05, 2013 | 10.27 | 10.39 | 10.27 | 10.39 | 5,400 | +0.19(+1.86%) |
Apr 04, 2013 | 10.21 | 10.21 | 10.20 | 10.20 | 1,200 | -0.08(-0.78%) |
Apr 03, 2013 | 10.32 | 10.32 | 10.22 | 10.28 | 6,630 | -0.02(-0.19%) |
Apr 02, 2013 | 10.27 | 10.32 | 10.27 | 10.30 | 7,748 | +0.00(+0.00%) |
Apr 01, 2013 | 10.19 | 10.30 | 10.12 | 10.30 | 12,330 | +0.16(+1.58%) |
Mar 28, 2013 | 10.14 | 10.14 | 10.14 | 0 | -0.06(-0.59%) | |
Mar 27, 2013 | 10.10 | 10.20 | 10.07 | 10.20 | 8,645 | +0.10(+0.99%) |
Mar 26, 2013 | 10.22 | 10.22 | 10.01 | 10.10 | 25,960 | -0.20(-1.94%) |
Mar 25, 2013 | 10.25 | 10.30 | 10.25 | 10.30 | 1,235 | -0.02(-0.19%) |
Mar 22, 2013 | 10.25 | 10.32 | 10.25 | 10.32 | 900 | +0.08(+0.78%) |
Mar 21, 2013 | 10.24 | 10.24 | 10.24 | 10.24 | 5,034 | +0.10(+0.99%) |
Mar 20, 2013 | 10.20 | 10.20 | 10.14 | 10.14 | 2,700 | -0.11(-1.07%) |
Mar 19, 2013 | 10.21 | 10.25 | 10.21 | 10.25 | 2,500 | +0.05(+0.49%) |
Mar 18, 2013 | 10.23 | 10.25 | 10.20 | 10.20 | 5,475 | -0.03(-0.29%) |
Mar 15, 2013 | 10.20 | 10.23 | 10.20 | 10.23 | 3,580 | +0.06(+0.59%) |
Mar 14, 2013 | 10.20 | 10.20 | 10.10 | 10.17 | 15,500 | -0.08(-0.78%) |
Mar 13, 2013 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | +0.05(+0.49%) |
Mar 12, 2013 | 10.25 | 10.25 | 10.16 | 10.20 | 2,682 | -0.05(-0.49%) |
Mar 11, 2013 | 10.25 | 10.25 | 10.25 | 10.25 | 2,000 | +0.05(+0.49%) |
Mar 08, 2013 | 10.25 | 10.25 | 10.13 | 10.20 | 5,602 | -0.05(-0.49%) |
Mar 07, 2013 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
Mar 06, 2013 | 10.25 | 10.25 | 10.25 | 10.25 | 2,700 | +0.00(+0.00%) |
Mar 05, 2013 | 10.23 | 10.25 | 10.11 | 10.25 | 9,200 | +0.03(+0.29%) |
Mar 04, 2013 | 10.18 | 10.29 | 10.18 | 10.22 | 7,539 | +0.10(+0.99%) |