Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2013 | 15.01 | 15.01 | 15.01 | 15.01 | 100 | -0.15(-0.99%) |
May 29, 2013 | 15.31 | 15.36 | 15.12 | 15.16 | 2,000 | -0.35(-2.26%) |
May 21, 2013 | 16.99 | 15.51 | 15.51 | 15.51 | 600 | -0.03(-0.19%) |
May 20, 2013 | 15.27 | 15.54 | 15.27 | 15.54 | 1,790 | +0.21(+1.37%) |
May 17, 2013 | 15.35 | 15.40 | 15.32 | 15.33 | 2,400 | +0.14(+0.92%) |
May 15, 2013 | 15.04 | 15.19 | 15.19 | 15.19 | 600 | +0.00(+0.00%) |
May 13, 2013 | 15.19 | 15.19 | 15.19 | 15.19 | 100 | -0.09(-0.59%) |
May 10, 2013 | 15.15 | 15.28 | 15.15 | 15.28 | 460 | +0.02(+0.13%) |
May 09, 2013 | 15.31 | 15.34 | 15.26 | 15.26 | 1,100 | -0.04(-0.26%) |
May 08, 2013 | 14.99 | 15.33 | 14.99 | 15.30 | 8,100 | +0.30(+2.00%) |
May 07, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -0.19(-1.25%) |
May 06, 2013 | 15.40 | 15.40 | 15.19 | 15.19 | 14,400 | -0.04(-0.23%) |
May 03, 2013 | 15.20 | 15.33 | 15.20 | 15.23 | 33,876 | +0.53(+3.57%) |
May 01, 2013 | 14.76 | 14.70 | 14.70 | 14.70 | 11,100 | -0.39(-2.58%) |
Apr 30, 2013 | 15.24 | 15.24 | 15.09 | 15.09 | 28,700 | -0.20(-1.31%) |
Apr 29, 2013 | 15.28 | 15.30 | 15.28 | 15.29 | 17,900 | +0.13(+0.86%) |
Apr 26, 2013 | 15.40 | 15.20 | 15.16 | 15.16 | 8,700 | -0.04(-0.26%) |
Apr 25, 2013 | 15.12 | 15.24 | 15.12 | 15.20 | 18,391 | +0.45(+3.05%) |
Apr 23, 2013 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | -0.07(-0.47%) |
Apr 22, 2013 | 14.78 | 14.78 | 14.78 | 14.82 | 400 | +0.03(+0.20%) |
Apr 18, 2013 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.24(+1.65%) |
Apr 17, 2013 | 14.66 | 14.66 | 14.55 | 14.55 | 5,400 | -0.11(-0.75%) |
Apr 16, 2013 | 14.68 | 14.68 | 14.66 | 14.66 | 7,800 | -0.04(-0.27%) |
Apr 15, 2013 | 14.71 | 14.71 | 14.70 | 14.70 | 800 | -0.43(-2.84%) |
Apr 12, 2013 | 15.10 | 15.13 | 15.04 | 15.13 | 37,400 | -0.12(-0.79%) |
Apr 11, 2013 | 15.21 | 15.39 | 15.21 | 15.25 | 11,700 | -0.19(-1.23%) |
Apr 10, 2013 | 15.44 | 15.44 | 15.44 | 15.44 | 800 | -0.02(-0.13%) |
Apr 09, 2013 | 15.42 | 15.46 | 15.42 | 15.46 | 14,400 | +0.17(+1.11%) |
Apr 08, 2013 | 15.29 | 15.35 | 15.29 | 15.29 | 1,700 | -0.13(-0.84%) |
Apr 04, 2013 | 15.42 | 15.42 | 15.42 | 15.42 | 1,200 | -0.05(-0.32%) |
Apr 03, 2013 | 15.73 | 15.73 | 15.45 | 15.47 | 10,100 | -0.27(-1.72%) |
Apr 01, 2013 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | -0.01(-0.06%) |
Mar 28, 2013 | 15.76 | 15.76 | 15.75 | 15.75 | 8,600 | +0.19(+1.22%) |
Mar 25, 2013 | 15.64 | 15.56 | 15.56 | 15.56 | 10,300 | +0.17(+1.10%) |
Mar 21, 2013 | 15.39 | 15.39 | 15.39 | 15.39 | 1,600 | -0.12(-0.77%) |
Mar 20, 2013 | 15.48 | 15.51 | 15.41 | 15.51 | 1,840 | +0.08(+0.52%) |
Mar 19, 2013 | 15.48 | 15.48 | 15.43 | 15.43 | 1,600 | -0.20(-1.28%) |
Mar 18, 2013 | 15.49 | 15.63 | 15.49 | 15.63 | 1,300 | -0.04(-0.26%) |
Mar 15, 2013 | 15.68 | 15.69 | 15.67 | 15.67 | 8,500 | +0.27(+1.75%) |
Mar 13, 2013 | 15.40 | 15.40 | 15.40 | 15.40 | 500 | -0.04(-0.26%) |