Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.15 | 13.21 | 13.15 | 13.17 | 65,913 | -0.03(-0.25%) |
May 30, 2013 | 13.24 | 13.24 | 13.17 | 13.20 | 114,456 | -0.04(-0.29%) |
May 29, 2013 | 13.25 | 13.26 | 13.21 | 13.24 | 81,168 | +0.01(+0.10%) |
May 28, 2013 | 13.27 | 13.27 | 13.20 | 13.23 | 115,914 | -0.01(-0.05%) |
May 24, 2013 | 13.26 | 13.26 | 13.21 | 13.23 | 39,933 | +0.00(+0.00%) |
May 23, 2013 | 13.26 | 13.30 | 13.23 | 13.23 | 45,481 | +0.03(+0.25%) |
May 22, 2013 | 13.25 | 13.29 | 13.20 | 13.20 | 130,874 | -0.04(-0.29%) |
May 21, 2013 | 13.27 | 13.28 | 13.22 | 13.24 | 46,166 | -0.01(-0.10%) |
May 20, 2013 | 13.27 | 13.28 | 13.25 | 13.25 | 13,202 | +0.01(+0.05%) |
May 17, 2013 | 13.29 | 13.29 | 13.21 | 13.25 | 109,363 | +0.02(+0.15%) |
May 16, 2013 | 13.26 | 13.26 | 13.22 | 13.23 | 25,434 | -0.01(-0.10%) |
May 15, 2013 | 13.31 | 13.31 | 13.19 | 13.24 | 51,885 | -0.05(-0.39%) |
May 13, 2013 | 13.31 | 13.32 | 13.28 | 13.29 | 64,596 | -0.03(-0.20%) |
May 10, 2013 | 13.31 | 13.33 | 13.27 | 13.32 | 94,108 | +0.07(+0.54%) |
May 09, 2013 | 13.33 | 13.33 | 13.25 | 13.25 | 37,129 | -0.02(-0.15%) |
May 08, 2013 | 13.28 | 13.29 | 13.25 | 13.27 | 46,722 | +0.01(+0.10%) |
May 07, 2013 | 13.28 | 13.29 | 13.23 | 13.25 | 34,593 | +0.00(+0.00%) |
May 06, 2013 | 13.28 | 13.28 | 13.20 | 13.25 | 192,850 | +0.00(+0.03%) |
May 03, 2013 | 13.27 | 13.26 | 13.21 | 13.25 | 39,397 | +0.03(+0.21%) |
May 02, 2013 | 13.25 | 13.27 | 13.20 | 13.22 | 36,679 | +0.01(+0.10%) |
May 01, 2013 | 13.26 | 13.26 | 13.19 | 13.21 | 39,952 | +0.00(+0.00%) |
Apr 30, 2013 | 13.23 | 13.23 | 13.21 | 13.21 | 60,321 | +0.00(+0.02%) |
Apr 29, 2013 | 13.20 | 13.21 | 13.19 | 13.20 | 36,549 | +0.00(+0.02%) |
Apr 26, 2013 | 13.22 | 13.21 | 13.19 | 13.20 | 22,839 | +0.01(+0.10%) |
Apr 25, 2013 | 13.19 | 13.20 | 13.19 | 13.19 | 24,213 | +0.00(+0.00%) |
Apr 24, 2013 | 13.21 | 13.21 | 13.18 | 13.19 | 28,912 | -0.01(-0.05%) |
Apr 23, 2013 | 13.17 | 13.22 | 13.17 | 13.19 | 49,151 | +0.01(+0.10%) |
Apr 22, 2013 | 13.21 | 13.24 | 13.18 | 13.18 | 99,497 | +0.01(+0.10%) |
Apr 19, 2013 | 13.19 | 13.19 | 13.16 | 13.17 | 8,767 | +0.00(+0.00%) |
Apr 18, 2013 | 13.17 | 13.18 | 13.16 | 13.17 | 108,221 | +0.01(+0.07%) |
Apr 17, 2013 | 13.22 | 13.23 | 13.15 | 13.16 | 34,906 | -0.04(-0.27%) |
Apr 16, 2013 | 13.19 | 13.19 | 13.16 | 13.19 | 48,836 | +0.00(+0.00%) |
Apr 15, 2013 | 13.18 | 13.21 | 13.18 | 13.19 | 34,052 | -0.02(-0.15%) |
Apr 12, 2013 | 13.21 | 13.21 | 13.19 | 13.21 | 38,764 | +0.02(+0.15%) |
Apr 11, 2013 | 13.23 | 13.25 | 13.19 | 13.19 | 108,544 | +0.00(+0.00%) |
Apr 10, 2013 | 13.21 | 13.21 | 13.18 | 13.19 | 38,821 | +0.02(+0.15%) |
Apr 09, 2013 | 13.21 | 13.23 | 13.17 | 13.17 | 81,079 | -0.00(-0.00%) |
Apr 08, 2013 | 13.17 | 13.17 | 13.16 | 13.17 | 52,586 | +0.01(+0.05%) |
Apr 05, 2013 | 13.17 | 13.17 | 13.16 | 13.17 | 24,930 | +0.01(+0.05%) |
Apr 04, 2013 | 13.16 | 13.17 | 13.15 | 13.16 | 20,790 | +0.01(+0.10%) |
Apr 03, 2013 | 13.18 | 13.19 | 13.14 | 13.15 | 40,162 | -0.02(-0.15%) |
Apr 02, 2013 | 13.16 | 13.17 | 13.15 | 13.17 | 135,011 | +0.02(+0.17%) |
Apr 01, 2013 | 13.16 | 13.16 | 13.14 | 13.15 | 112,572 | +0.00(+0.02%) |
Mar 28, 2013 | 13.14 | 13.15 | 13.14 | 13.14 | 37,297 | +0.00(+0.00%) |
Mar 27, 2013 | 13.17 | 13.17 | 13.14 | 13.14 | 22,426 | +0.00(+0.00%) |
Mar 26, 2013 | 13.15 | 13.17 | 13.14 | 13.14 | 24,216 | +0.01(+0.10%) |
Mar 25, 2013 | 13.12 | 13.14 | 13.12 | 13.13 | 23,200 | +0.00(+0.00%) |
Mar 22, 2013 | 13.13 | 13.13 | 13.12 | 13.13 | 23,785 | +0.00(+0.00%) |
Mar 21, 2013 | 13.12 | 13.16 | 13.09 | 13.13 | 10,677 | -0.01(-0.10%) |
Mar 20, 2013 | 13.16 | 13.16 | 13.12 | 13.14 | 48,085 | +0.02(+0.15%) |
Mar 19, 2013 | 13.12 | 13.12 | 13.12 | 13.12 | 9,332 | -0.01(-0.05%) |
Mar 18, 2013 | 13.13 | 13.13 | 13.12 | 13.13 | 27,578 | +0.00(+0.00%) |
Mar 15, 2013 | 13.24 | 13.24 | 13.12 | 13.13 | 37,435 | -0.05(-0.39%) |
Mar 14, 2013 | 13.19 | 13.19 | 13.16 | 13.18 | 22,159 | +0.02(+0.12%) |
Mar 13, 2013 | 13.18 | 13.18 | 13.16 | 13.17 | 35,668 | +0.00(+0.03%) |
Mar 12, 2013 | 13.16 | 13.17 | 13.16 | 13.16 | 49,764 | +0.01(+0.05%) |
Mar 11, 2013 | 13.17 | 13.17 | 13.14 | 13.16 | 27,297 | +0.01(+0.10%) |
Mar 08, 2013 | 13.14 | 13.14 | 13.10 | 13.14 | 47,240 | +0.01(+0.05%) |
Mar 07, 2013 | 13.15 | 13.15 | 13.10 | 13.14 | 49,544 | -0.01(-0.05%) |
Mar 06, 2013 | 13.14 | 13.14 | 13.09 | 13.14 | 72,686 | +0.02(+0.15%) |
Mar 05, 2013 | 13.11 | 13.13 | 13.07 | 13.12 | 35,779 | +0.04(+0.30%) |
Mar 04, 2013 | 13.08 | 13.13 | 13.08 | 13.08 | 52,008 | -0.03(-0.20%) |