Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.60 | 12.66 | 12.60 | 12.66 | 1,664 | -0.09(-0.71%) |
May 30, 2013 | 12.57 | 12.76 | 12.57 | 12.75 | 7,750 | +0.07(+0.55%) |
May 29, 2013 | 12.93 | 12.93 | 12.68 | 12.68 | 22,347 | -0.32(-2.46%) |
May 28, 2013 | 13.00 | 13.01 | 12.94 | 13.00 | 10,602 | +0.25(+1.96%) |
May 24, 2013 | 12.68 | 12.75 | 12.68 | 12.75 | 3,445 | +0.02(+0.16%) |
May 23, 2013 | 12.62 | 12.73 | 12.62 | 12.73 | 10,550 | -0.14(-1.09%) |
May 22, 2013 | 12.91 | 12.95 | 12.87 | 12.87 | 14,550 | -0.26(-1.98%) |
May 21, 2013 | 13.13 | 13.13 | 13.10 | 13.13 | 7,500 | -0.06(-0.48%) |
May 20, 2013 | 13.19 | 13.25 | 13.19 | 13.19 | 18,575 | +0.09(+0.72%) |
May 17, 2013 | 13.09 | 13.10 | 13.06 | 13.10 | 5,475 | +0.09(+0.68%) |
May 16, 2013 | 12.92 | 13.04 | 12.92 | 13.01 | 2,541 | +0.16(+1.25%) |
May 15, 2013 | 12.62 | 12.85 | 12.62 | 12.85 | 3,550 | -0.14(-1.08%) |
May 13, 2013 | 12.98 | 13.04 | 12.98 | 12.99 | 3,200 | -0.12(-0.92%) |
May 10, 2013 | 12.81 | 13.11 | 12.80 | 13.11 | 2,750 | +0.07(+0.54%) |
May 09, 2013 | 13.07 | 13.07 | 13.04 | 13.04 | 200 | -0.10(-0.76%) |
May 08, 2013 | 13.12 | 13.14 | 13.10 | 13.14 | 1,061 | +0.11(+0.82%) |
May 07, 2013 | 13.00 | 13.03 | 12.98 | 13.03 | 500 | -0.08(-0.59%) |
May 06, 2013 | 13.00 | 13.11 | 12.95 | 13.11 | 3,193 | +0.08(+0.64%) |
May 03, 2013 | 12.94 | 13.06 | 12.81 | 13.03 | 16,680 | +0.22(+1.70%) |
May 02, 2013 | 12.51 | 12.81 | 12.50 | 12.81 | 2,700 | +0.45(+3.62%) |
May 01, 2013 | 12.38 | 12.41 | 12.31 | 12.36 | 10,800 | -0.47(-3.66%) |
Apr 29, 2013 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | +0.16(+1.26%) |
Apr 26, 2013 | 12.72 | 12.72 | 12.67 | 12.67 | 400 | -0.05(-0.40%) |
Apr 25, 2013 | 12.57 | 12.80 | 12.57 | 12.72 | 2,200 | +0.25(+2.01%) |
Apr 24, 2013 | 12.16 | 12.47 | 12.16 | 12.47 | 3,060 | +0.44(+3.66%) |
Apr 22, 2013 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | -0.01(-0.10%) |
Apr 19, 2013 | 12.04 | 12.04 | 12.04 | 12.04 | 300 | -0.01(-0.07%) |
Apr 18, 2013 | 11.87 | 12.08 | 11.87 | 12.05 | 5,300 | +0.17(+1.43%) |
Apr 17, 2013 | 12.00 | 12.00 | 11.88 | 11.88 | 9,955 | -0.32(-2.62%) |
Apr 16, 2013 | 12.08 | 12.20 | 12.07 | 12.20 | 6,120 | +0.08(+0.66%) |
Apr 15, 2013 | 12.14 | 12.15 | 12.05 | 12.12 | 6,800 | -0.34(-2.73%) |
Apr 12, 2013 | 12.37 | 12.52 | 12.37 | 12.46 | 2,800 | -0.42(-3.26%) |
Apr 11, 2013 | 12.84 | 12.88 | 12.84 | 12.88 | 2,000 | -0.05(-0.39%) |
Apr 10, 2013 | 12.87 | 12.95 | 12.85 | 12.93 | 23,700 | +0.05(+0.39%) |
Apr 09, 2013 | 12.88 | 12.88 | 12.88 | 12.88 | 438 | +0.10(+0.78%) |
Apr 08, 2013 | 12.69 | 12.80 | 12.69 | 12.78 | 1,000 | +0.07(+0.55%) |
Apr 05, 2013 | 12.64 | 12.71 | 12.64 | 12.71 | 8,508 | -0.08(-0.59%) |
Apr 04, 2013 | 12.77 | 12.79 | 12.77 | 12.79 | 415 | -0.41(-3.14%) |
Apr 02, 2013 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | -0.08(-0.60%) |
Apr 01, 2013 | 13.28 | 13.36 | 13.15 | 13.28 | 4,782 | +0.08(+0.64%) |
Mar 28, 2013 | 13.11 | 13.23 | 13.11 | 13.20 | 9,801 | -0.03(-0.26%) |
Mar 27, 2013 | 13.23 | 13.23 | 13.23 | 13.23 | 152 | +0.14(+1.05%) |
Mar 26, 2013 | 13.13 | 13.14 | 13.04 | 13.09 | 33,454 | +0.09(+0.71%) |
Mar 25, 2013 | 13.00 | 13.01 | 13.00 | 13.00 | 2,850 | +0.18(+1.40%) |
Mar 22, 2013 | 12.70 | 12.82 | 12.69 | 12.82 | 2,701 | +0.22(+1.75%) |
Mar 21, 2013 | 12.68 | 12.68 | 12.60 | 12.60 | 324 | -0.14(-1.11%) |
Mar 20, 2013 | 12.78 | 12.81 | 12.66 | 12.74 | 4,421 | +0.10(+0.78%) |
Mar 19, 2013 | 12.90 | 12.90 | 12.60 | 12.64 | 10,393 | -0.26(-1.98%) |
Mar 18, 2013 | 12.75 | 12.90 | 12.70 | 12.90 | 2,300 | +0.12(+0.91%) |
Mar 15, 2013 | 12.73 | 12.90 | 12.73 | 12.78 | 4,134 | +0.05(+0.38%) |
Mar 13, 2013 | 12.74 | 12.74 | 12.74 | 12.74 | 600 | -0.01(-0.07%) |
Mar 12, 2013 | 12.76 | 12.76 | 12.74 | 12.74 | 350 | +0.07(+0.59%) |
Mar 11, 2013 | 12.67 | 12.67 | 12.67 | 12.67 | 100 | +0.05(+0.40%) |
Mar 08, 2013 | 12.55 | 12.62 | 12.55 | 12.62 | 500 | +0.01(+0.08%) |
Mar 07, 2013 | 12.48 | 12.61 | 12.48 | 12.61 | 212 | +0.19(+1.53%) |
Mar 06, 2013 | 12.42 | 12.42 | 12.38 | 12.42 | 400 | -0.06(-0.48%) |
Mar 05, 2013 | 12.50 | 12.50 | 12.45 | 12.48 | 4,600 | +0.00(+0.00%) |
Mar 04, 2013 | 12.37 | 12.48 | 12.37 | 12.48 | 2,400 | -0.07(-0.56%) |