Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.36 | 11.36 | 11.36 | 11.36 | 9,149 | -0.14(-1.18%) |
May 30, 2013 | 11.66 | 11.66 | 11.49 | 11.49 | 3,861 | -0.20(-1.70%) |
May 29, 2013 | 11.76 | 11.76 | 11.69 | 11.69 | 5,106 | -0.53(-4.32%) |
May 28, 2013 | 12.35 | 12.35 | 12.22 | 12.22 | 3,400 | -0.05(-0.38%) |
May 24, 2013 | 12.29 | 12.29 | 12.27 | 12.27 | 300 | -0.13(-1.02%) |
May 22, 2013 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | -0.04(-0.31%) |
May 21, 2013 | 12.29 | 12.43 | 12.29 | 12.43 | 4,350 | +0.11(+0.88%) |
May 17, 2013 | 12.32 | 12.32 | 12.32 | 0 | -0.12(-0.96%) | |
May 16, 2013 | 12.41 | 12.44 | 12.41 | 12.44 | 400 | +0.04(+0.30%) |
May 15, 2013 | 12.42 | 12.42 | 12.40 | 12.40 | 2,145 | -0.10(-0.82%) |
May 13, 2013 | 12.51 | 12.51 | 12.51 | 12.51 | 1,000 | +0.14(+1.17%) |
May 10, 2013 | 12.52 | 12.52 | 12.36 | 12.36 | 5,300 | -0.27(-2.13%) |
May 09, 2013 | 12.63 | 12.63 | 12.63 | 12.63 | 100 | -0.01(-0.04%) |
May 08, 2013 | 12.63 | 12.63 | 12.63 | 12.63 | 300 | +0.08(+0.62%) |
May 07, 2013 | 12.55 | 12.56 | 12.55 | 12.56 | 1,200 | +0.03(+0.26%) |
May 03, 2013 | 12.52 | 12.52 | 12.52 | 0 | -0.07(-0.53%) | |
May 02, 2013 | 12.59 | 12.59 | 12.59 | 12.59 | 400 | -0.01(-0.06%) |
May 01, 2013 | 12.77 | 12.77 | 12.60 | 12.60 | 900 | -0.22(-1.72%) |
Apr 30, 2013 | 12.63 | 12.82 | 12.63 | 12.82 | 6,749 | +0.21(+1.65%) |
Apr 26, 2013 | 12.61 | 12.61 | 12.61 | 0 | -0.10(-0.79%) | |
Apr 25, 2013 | 12.74 | 12.74 | 12.71 | 12.71 | 500 | -0.01(-0.08%) |
Apr 24, 2013 | 12.71 | 12.72 | 12.70 | 12.72 | 1,400 | +0.08(+0.61%) |
Apr 23, 2013 | 12.65 | 12.68 | 12.64 | 12.64 | 45,300 | +0.15(+1.21%) |
Apr 22, 2013 | 12.50 | 12.50 | 12.49 | 12.49 | 2,346 | -0.02(-0.18%) |
Apr 19, 2013 | 12.52 | 12.52 | 12.52 | 12.52 | 700 | +0.14(+1.15%) |
Apr 18, 2013 | 12.52 | 12.52 | 12.37 | 12.37 | 4,800 | +0.40(+3.35%) |
Apr 17, 2013 | 11.97 | 11.98 | 11.97 | 11.97 | 400 | -0.18(-1.45%) |
Apr 16, 2013 | 12.15 | 12.15 | 12.15 | 12.15 | 800 | +0.19(+1.55%) |
Apr 15, 2013 | 12.01 | 12.01 | 11.96 | 11.96 | 2,800 | -0.38(-3.11%) |
Apr 12, 2013 | 12.37 | 12.37 | 12.35 | 12.35 | 1,700 | +0.06(+0.46%) |
Apr 10, 2013 | 12.29 | 12.29 | 12.29 | 1,500 | +0.27(+2.25%) | |
Apr 09, 2013 | 12.01 | 12.03 | 12.01 | 12.02 | 2,700 | +0.27(+2.26%) |
Apr 08, 2013 | 11.75 | 11.75 | 11.75 | 11.75 | 100 | -0.11(-0.96%) |
Apr 05, 2013 | 11.81 | 11.87 | 11.81 | 11.87 | 2,400 | +0.05(+0.45%) |
Apr 04, 2013 | 11.77 | 11.81 | 11.76 | 11.81 | 2,800 | +0.01(+0.06%) |
Apr 03, 2013 | 11.76 | 11.81 | 11.76 | 11.81 | 10,300 | +0.10(+0.89%) |
Apr 02, 2013 | 11.70 | 11.71 | 11.70 | 11.70 | 5,000 | +0.05(+0.46%) |
Apr 01, 2013 | 11.70 | 11.70 | 11.65 | 11.65 | 4,500 | -0.00(-0.02%) |
Mar 28, 2013 | 11.66 | 11.66 | 11.65 | 11.65 | 34,186 | +0.40(+3.60%) |
Mar 27, 2013 | 11.25 | 11.25 | 11.25 | 11.25 | 400 | -0.27(-2.37%) |
Mar 26, 2013 | 11.49 | 11.52 | 11.49 | 11.52 | 3,400 | +0.06(+0.54%) |
Mar 25, 2013 | 11.46 | 11.46 | 11.46 | 11.46 | 18,300 | -0.04(-0.32%) |
Mar 22, 2013 | 11.48 | 11.49 | 11.48 | 11.49 | 4,800 | -0.14(-1.19%) |
Mar 21, 2013 | 11.56 | 11.63 | 11.55 | 11.63 | 4,100 | +0.14(+1.21%) |
Mar 20, 2013 | 11.49 | 11.49 | 11.49 | 11.49 | 2,600 | -0.05(-0.48%) |
Mar 19, 2013 | 11.54 | 11.55 | 11.54 | 11.55 | 2,200 | +0.04(+0.39%) |
Mar 18, 2013 | 11.53 | 11.54 | 11.50 | 11.50 | 4,648 | -0.00(-0.01%) |
Mar 15, 2013 | 11.82 | 11.82 | 11.51 | 11.51 | 489,289 | +0.29(+2.63%) |
Mar 14, 2013 | 11.06 | 11.22 | 11.05 | 11.21 | 7,200 | +0.23(+2.13%) |
Mar 13, 2013 | 11.01 | 11.01 | 10.98 | 10.98 | 2,215 | +0.10(+0.94%) |
Mar 12, 2013 | 10.88 | 10.88 | 10.87 | 10.87 | 2,000 | +0.01(+0.12%) |
Mar 11, 2013 | 10.86 | 10.86 | 10.86 | 10.86 | 70,000 | +0.04(+0.38%) |
Mar 08, 2013 | 10.85 | 10.85 | 10.82 | 10.82 | 3,500 | -0.24(-2.17%) |
Mar 07, 2013 | 11.12 | 11.12 | 11.04 | 11.06 | 6,800 | -0.15(-1.37%) |
Mar 06, 2013 | 11.21 | 11.21 | 11.21 | 11.21 | 11,000 | +0.01(+0.10%) |