Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.13 | 13.27 | 13.13 | 13.27 | 3,278 | -0.10(-0.75%) |
May 30, 2013 | 13.35 | 13.37 | 13.33 | 13.37 | 2,720 | +0.22(+1.70%) |
May 29, 2013 | 13.41 | 13.41 | 13.13 | 13.15 | 9,787 | -0.40(-2.97%) |
May 28, 2013 | 13.55 | 13.60 | 13.55 | 13.55 | 4,500 | +0.00(+0.00%) |
May 24, 2013 | 13.51 | 13.55 | 13.50 | 13.55 | 1,762 | -0.07(-0.51%) |
May 23, 2013 | 13.75 | 13.79 | 13.50 | 13.62 | 1,687 | -0.15(-1.09%) |
May 22, 2013 | 13.76 | 13.77 | 13.76 | 13.77 | 300 | -0.02(-0.15%) |
May 21, 2013 | 13.84 | 13.84 | 13.55 | 13.79 | 2,600 | +0.17(+1.25%) |
May 20, 2013 | 13.65 | 13.66 | 13.60 | 13.62 | 3,584 | +0.01(+0.07%) |
May 17, 2013 | 13.62 | 13.78 | 13.60 | 13.61 | 3,239 | +0.01(+0.07%) |
May 15, 2013 | 13.60 | 13.60 | 13.60 | 13.60 | 3,000 | +0.04(+0.29%) |
May 13, 2013 | 13.58 | 13.69 | 13.56 | 13.56 | 4,550 | -0.15(-1.08%) |
May 09, 2013 | 13.71 | 13.71 | 13.71 | 13.71 | 1,800 | +0.16(+1.17%) |
May 08, 2013 | 13.69 | 13.70 | 13.55 | 13.55 | 4,342 | -0.02(-0.15%) |
May 07, 2013 | 13.62 | 13.71 | 13.54 | 13.57 | 10,134 | -0.05(-0.37%) |
May 06, 2013 | 13.88 | 13.88 | 13.62 | 13.62 | 962 | +0.00(+0.00%) |
May 03, 2013 | 13.72 | 13.74 | 13.62 | 13.62 | 4,027 | -0.09(-0.66%) |
May 02, 2013 | 13.72 | 13.73 | 13.71 | 13.71 | 2,319 | +0.01(+0.07%) |
May 01, 2013 | 14.00 | 14.00 | 13.70 | 13.70 | 1,252 | -0.05(-0.36%) |
Apr 30, 2013 | 13.89 | 13.89 | 13.75 | 13.75 | 4,171 | -0.04(-0.29%) |
Apr 29, 2013 | 13.84 | 13.98 | 13.77 | 13.79 | 2,300 | +0.04(+0.29%) |
Apr 26, 2013 | 13.80 | 13.75 | 13.70 | 13.75 | 1,712 | +0.08(+0.59%) |
Apr 25, 2013 | 13.67 | 13.67 | 13.67 | 13.67 | 500 | -0.06(-0.44%) |
Apr 24, 2013 | 13.76 | 13.76 | 13.73 | 13.73 | 440 | -0.13(-0.94%) |
Apr 23, 2013 | 13.86 | 13.87 | 13.65 | 13.86 | 4,085 | +0.14(+1.02%) |
Apr 22, 2013 | 13.81 | 13.81 | 13.72 | 13.72 | 2,649 | -0.04(-0.29%) |
Apr 19, 2013 | 13.86 | 13.88 | 13.76 | 13.76 | 1,999 | -0.09(-0.65%) |
Apr 18, 2013 | 13.74 | 13.94 | 13.71 | 13.85 | 5,451 | +0.22(+1.62%) |
Apr 17, 2013 | 13.71 | 13.75 | 13.53 | 13.63 | 5,714 | +0.02(+0.14%) |
Apr 10, 2013 | 13.60 | 13.61 | 13.61 | 13.61 | 800 | +0.08(+0.59%) |
Apr 09, 2013 | 13.75 | 13.75 | 13.53 | 13.53 | 1,069 | -0.22(-1.60%) |
Apr 08, 2013 | 13.65 | 13.75 | 13.53 | 13.75 | 5,193 | +0.06(+0.44%) |
Apr 05, 2013 | 13.70 | 13.70 | 13.69 | 13.69 | 575 | +0.23(+1.71%) |
Apr 04, 2013 | 13.46 | 13.48 | 13.45 | 13.46 | 2,019 | -0.19(-1.39%) |
Apr 03, 2013 | 13.50 | 13.71 | 13.48 | 13.65 | 7,740 | +0.10(+0.74%) |
Apr 02, 2013 | 13.55 | 13.55 | 13.55 | 13.55 | 2,333 | -0.04(-0.29%) |
Apr 01, 2013 | 13.60 | 13.70 | 13.58 | 13.59 | 17,200 | +0.01(+0.07%) |
Mar 28, 2013 | 13.55 | 13.89 | 13.55 | 13.58 | 4,314 | +0.08(+0.59%) |
Mar 26, 2013 | 13.56 | 13.50 | 13.50 | 13.50 | 1,300 | +0.06(+0.45%) |
Mar 25, 2013 | 13.54 | 13.54 | 13.40 | 13.44 | 4,436 | +0.02(+0.15%) |
Mar 22, 2013 | 13.54 | 13.55 | 13.42 | 13.42 | 4,806 | -0.13(-0.96%) |
Mar 21, 2013 | 13.54 | 13.58 | 13.54 | 13.55 | 743 | -0.05(-0.37%) |
Mar 20, 2013 | 13.38 | 13.64 | 13.31 | 13.60 | 8,772 | +0.25(+1.87%) |
Mar 19, 2013 | 13.27 | 13.38 | 13.27 | 13.35 | 6,698 | -0.02(-0.15%) |
Mar 18, 2013 | 13.28 | 13.41 | 13.18 | 13.37 | 4,682 | +0.00(+0.00%) |
Mar 15, 2013 | 13.30 | 13.38 | 13.28 | 13.37 | 7,476 | -0.05(-0.40%) |
Mar 14, 2013 | 13.46 | 13.46 | 13.25 | 13.42 | 7,304 | -0.01(-0.04%) |
Mar 13, 2013 | 13.65 | 13.78 | 13.40 | 13.43 | 12,644 | -0.37(-2.68%) |
Mar 11, 2013 | 13.80 | 13.80 | 13.80 | 13.80 | 2,300 | +0.00(+0.00%) |
Mar 08, 2013 | 13.94 | 13.94 | 13.77 | 13.80 | 7,429 | -0.33(-2.34%) |
Mar 07, 2013 | 13.98 | 14.14 | 13.93 | 14.13 | 5,758 | +0.09(+0.64%) |
Mar 06, 2013 | 14.14 | 14.14 | 14.04 | 14.04 | 949 | +0.01(+0.07%) |
Mar 05, 2013 | 14.02 | 14.08 | 14.02 | 14.03 | 1,314 | +0.00(+0.00%) |
Mar 04, 2013 | 14.04 | 14.04 | 14.03 | 14.03 | 725 | -0.03(-0.21%) |