Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.70 | 13.77 | 13.68 | 13.68 | 3,931 | -0.02(-0.15%) |
May 30, 2013 | 13.70 | 13.71 | 13.65 | 13.70 | 4,812 | -0.20(-1.45%) |
May 29, 2013 | 13.85 | 13.90 | 13.82 | 13.90 | 1,000 | +0.00(+0.01%) |
May 28, 2013 | 13.99 | 13.99 | 13.84 | 13.90 | 25,119 | +0.05(+0.36%) |
May 24, 2013 | 14.10 | 14.10 | 13.78 | 13.85 | 9,629 | -0.70(-4.81%) |
May 23, 2013 | 14.30 | 14.55 | 14.30 | 14.55 | 4,952 | +0.07(+0.50%) |
May 22, 2013 | 14.65 | 14.65 | 14.48 | 14.48 | 5,950 | -0.15(-1.05%) |
May 21, 2013 | 14.55 | 14.70 | 14.55 | 14.63 | 5,526 | -0.06(-0.41%) |
May 20, 2013 | 14.58 | 14.69 | 14.57 | 14.69 | 3,760 | +0.10(+0.69%) |
May 17, 2013 | 14.59 | 14.59 | 14.55 | 14.59 | 3,052 | -0.01(-0.07%) |
May 16, 2013 | 14.59 | 14.67 | 14.53 | 14.60 | 2,435 | -0.23(-1.54%) |
May 15, 2013 | 14.84 | 14.84 | 14.70 | 14.83 | 4,000 | -0.24(-1.62%) |
May 13, 2013 | 15.03 | 15.07 | 15.03 | 15.07 | 800 | -0.10(-0.65%) |
May 10, 2013 | 15.20 | 15.22 | 15.05 | 15.17 | 1,700 | -0.04(-0.26%) |
May 09, 2013 | 15.31 | 15.31 | 15.21 | 15.21 | 2,412 | +0.06(+0.40%) |
May 08, 2013 | 15.08 | 15.15 | 14.96 | 15.15 | 4,485 | -0.04(-0.29%) |
May 07, 2013 | 15.10 | 15.19 | 15.10 | 15.19 | 200 | +0.08(+0.56%) |
May 06, 2013 | 15.07 | 15.21 | 15.07 | 15.11 | 5,515 | -0.22(-1.44%) |
May 03, 2013 | 15.26 | 15.39 | 15.26 | 15.33 | 2,750 | -0.20(-1.29%) |
May 02, 2013 | 15.54 | 15.54 | 15.35 | 15.53 | 4,550 | -0.47(-2.94%) |
May 01, 2013 | 16.19 | 16.19 | 16.00 | 16.00 | 400 | -0.31(-1.90%) |
Apr 30, 2013 | 16.31 | 16.31 | 16.31 | 16.31 | 300 | -0.18(-1.09%) |
Apr 29, 2013 | 16.32 | 16.49 | 16.32 | 16.49 | 1,745 | -0.09(-0.54%) |
Apr 25, 2013 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.08(+0.48%) |
Apr 24, 2013 | 16.55 | 16.55 | 16.43 | 16.50 | 1,024 | +0.25(+1.54%) |
Apr 23, 2013 | 16.25 | 16.25 | 16.14 | 16.25 | 2,500 | +0.34(+2.12%) |
Apr 22, 2013 | 15.86 | 15.99 | 15.84 | 15.91 | 3,508 | +0.04(+0.26%) |
Apr 19, 2013 | 15.86 | 15.87 | 15.80 | 15.87 | 2,840 | +0.01(+0.06%) |
Apr 18, 2013 | 15.86 | 15.89 | 15.86 | 15.86 | 1,825 | -0.04(-0.24%) |
Apr 17, 2013 | 16.00 | 16.00 | 15.90 | 15.90 | 4,565 | -0.23(-1.45%) |
Apr 16, 2013 | 16.17 | 16.17 | 16.01 | 16.13 | 6,900 | +0.28(+1.78%) |
Apr 15, 2013 | 16.00 | 16.00 | 15.85 | 15.85 | 4,530 | -0.38(-2.34%) |
Apr 12, 2013 | 16.23 | 16.23 | 16.23 | 16.23 | 100 | -0.17(-1.04%) |
Apr 11, 2013 | 16.35 | 16.40 | 16.35 | 16.40 | 650 | +0.18(+1.11%) |
Apr 10, 2013 | 16.25 | 16.25 | 16.22 | 16.22 | 700 | -0.03(-0.18%) |
Apr 09, 2013 | 16.20 | 16.25 | 16.20 | 16.25 | 350 | +0.06(+0.37%) |
Apr 08, 2013 | 16.04 | 16.19 | 16.04 | 16.19 | 1,830 | +0.04(+0.25%) |
Apr 05, 2013 | 16.15 | 16.15 | 16.15 | 16.15 | 900 | +0.05(+0.31%) |
Apr 04, 2013 | 16.17 | 16.17 | 16.09 | 16.10 | 4,280 | -0.12(-0.74%) |
Apr 03, 2013 | 16.28 | 16.32 | 16.22 | 16.22 | 3,226 | -0.18(-1.10%) |
Apr 02, 2013 | 16.36 | 16.40 | 16.36 | 16.40 | 1,900 | -0.07(-0.43%) |
Apr 01, 2013 | 16.57 | 16.57 | 16.47 | 16.47 | 1,800 | +0.00(+0.00%) |
Mar 28, 2013 | 16.41 | 16.47 | 16.41 | 16.47 | 1,500 | +0.13(+0.80%) |
Mar 27, 2013 | 16.31 | 16.34 | 16.31 | 16.34 | 2,000 | -0.27(-1.61%) |
Mar 26, 2013 | 16.61 | 16.61 | 16.61 | 16.61 | 300 | +0.29(+1.78%) |
Mar 25, 2013 | 16.52 | 16.52 | 16.32 | 16.32 | 2,000 | -0.24(-1.44%) |
Mar 22, 2013 | 16.64 | 16.64 | 16.56 | 16.56 | 300 | +0.08(+0.51%) |
Mar 21, 2013 | 16.47 | 16.51 | 16.35 | 16.47 | 3,412 | -0.18(-1.07%) |
Mar 20, 2013 | 16.65 | 16.65 | 16.65 | 16.65 | 500 | -0.10(-0.60%) |
Mar 19, 2013 | 16.94 | 16.94 | 16.75 | 16.75 | 1,925 | -0.30(-1.77%) |
Mar 18, 2013 | 17.05 | 17.05 | 17.05 | 17.05 | 600 | -0.09(-0.51%) |
Mar 15, 2013 | 17.14 | 17.14 | 17.14 | 17.14 | 100 | +0.05(+0.29%) |
Mar 14, 2013 | 17.02 | 17.09 | 17.02 | 17.09 | 1,000 | +0.27(+1.61%) |
Mar 13, 2013 | 16.73 | 16.82 | 16.73 | 16.82 | 500 | -0.05(-0.30%) |
Mar 11, 2013 | 16.87 | 16.87 | 16.87 | 0 | +0.33(+2.00%) | |
Mar 08, 2013 | 16.54 | 16.94 | 16.54 | 16.54 | 546 | -0.31(-1.84%) |
Mar 07, 2013 | 16.85 | 16.85 | 16.85 | 16.85 | 1,000 | -0.05(-0.30%) |
Mar 06, 2013 | 16.85 | 16.90 | 16.85 | 16.90 | 1,450 | +0.10(+0.60%) |
Mar 05, 2013 | 16.80 | 16.80 | 16.80 | 16.80 | 700 | +0.67(+4.15%) |