Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.65 | 17.65 | 17.60 | 17.60 | 990 | -0.03(-0.17%) |
May 30, 2013 | 17.66 | 17.67 | 17.60 | 17.63 | 1,634 | +0.02(+0.11%) |
May 29, 2013 | 17.66 | 17.71 | 17.60 | 17.61 | 1,442 | +0.01(+0.06%) |
May 28, 2013 | 17.61 | 17.61 | 17.60 | 17.60 | 1,400 | +0.00(+0.00%) |
May 24, 2013 | 17.56 | 17.60 | 17.56 | 17.60 | 200 | +0.05(+0.28%) |
May 23, 2013 | 17.55 | 17.55 | 17.55 | 17.55 | 1,062 | +0.00(+0.00%) |
May 22, 2013 | 17.57 | 17.57 | 17.51 | 17.55 | 3,729 | -0.01(-0.06%) |
May 21, 2013 | 17.61 | 17.61 | 17.56 | 17.56 | 900 | +0.01(+0.06%) |
May 20, 2013 | 17.70 | 17.70 | 17.55 | 17.55 | 200 | -0.10(-0.57%) |
May 16, 2013 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.10(+0.57%) |
May 15, 2013 | 17.56 | 17.56 | 17.55 | 17.55 | 200 | +0.00(+0.00%) |
May 13, 2013 | 17.60 | 17.64 | 17.55 | 17.55 | 616 | -0.05(-0.28%) |
May 10, 2013 | 17.60 | 17.60 | 17.60 | 17.60 | 100 | +0.05(+0.28%) |
May 09, 2013 | 17.50 | 17.55 | 17.50 | 17.55 | 420 | +0.05(+0.29%) |
May 08, 2013 | 17.52 | 17.56 | 17.50 | 17.50 | 1,979 | +0.00(+0.00%) |
May 06, 2013 | 17.52 | 17.50 | 17.50 | 17.50 | 1,000 | +0.00(+0.00%) |
May 03, 2013 | 17.50 | 17.51 | 17.49 | 17.50 | 9,423 | +0.00(+0.00%) |
May 02, 2013 | 17.58 | 17.58 | 17.50 | 17.50 | 6,400 | -0.03(-0.19%) |
May 01, 2013 | 17.77 | 17.77 | 17.53 | 17.53 | 1,700 | -0.24(-1.34%) |
Apr 30, 2013 | 17.77 | 17.83 | 17.77 | 17.77 | 1,500 | +0.07(+0.40%) |
Apr 29, 2013 | 17.50 | 17.75 | 17.50 | 17.70 | 700 | -0.29(-1.61%) |
Apr 26, 2013 | 17.96 | 17.99 | 17.90 | 17.99 | 1,143 | +0.00(+0.00%) |
Apr 25, 2013 | 17.94 | 17.99 | 17.94 | 17.99 | 200 | +0.00(+0.00%) |
Apr 24, 2013 | 17.99 | 17.99 | 17.99 | 17.99 | 150 | +0.00(+0.00%) |
Apr 23, 2013 | 17.90 | 18.00 | 17.90 | 17.99 | 1,800 | +0.04(+0.22%) |
Apr 19, 2013 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.34(+1.93%) |
Apr 18, 2013 | 17.63 | 17.68 | 17.60 | 17.61 | 400 | +0.03(+0.17%) |
Apr 17, 2013 | 17.68 | 17.68 | 17.52 | 17.58 | 851 | -0.05(-0.28%) |
Apr 15, 2013 | 17.53 | 17.63 | 17.63 | 17.63 | 300 | +0.11(+0.62%) |
Apr 12, 2013 | 17.65 | 17.75 | 17.50 | 17.52 | 13,461 | -0.13(-0.73%) |
Apr 11, 2013 | 18.05 | 18.05 | 17.65 | 17.65 | 2,145 | -0.35(-1.94%) |
Apr 10, 2013 | 17.98 | 18.02 | 17.98 | 18.00 | 1,400 | -0.02(-0.11%) |
Apr 09, 2013 | 18.03 | 18.03 | 18.02 | 18.02 | 600 | -0.01(-0.06%) |
Apr 08, 2013 | 18.07 | 18.07 | 18.03 | 18.03 | 2,728 | -0.09(-0.52%) |
Apr 05, 2013 | 18.18 | 18.23 | 18.07 | 18.12 | 1,738 | +0.05(+0.27%) |
Apr 04, 2013 | 18.00 | 18.27 | 18.00 | 18.07 | 1,800 | +0.04(+0.25%) |
Apr 03, 2013 | 18.14 | 18.14 | 18.03 | 18.03 | 715 | -0.12(-0.66%) |
Apr 02, 2013 | 18.24 | 18.24 | 18.13 | 18.15 | 1,700 | +0.05(+0.28%) |
Apr 01, 2013 | 18.07 | 18.15 | 18.07 | 18.10 | 50,485 | -0.05(-0.28%) |
Mar 27, 2013 | 18.27 | 18.15 | 18.15 | 18.15 | 2,700 | -0.14(-0.77%) |
Mar 26, 2013 | 18.05 | 18.30 | 18.00 | 18.29 | 5,258 | +0.43(+2.41%) |
Mar 25, 2013 | 17.85 | 17.90 | 17.80 | 17.86 | 1,300 | +0.36(+2.06%) |
Mar 22, 2013 | 17.55 | 17.55 | 17.50 | 17.50 | 378 | -0.01(-0.06%) |
Mar 21, 2013 | 21.03 | 17.91 | 17.51 | 17.51 | 2,825 | -0.30(-1.68%) |
Mar 20, 2013 | 17.73 | 17.83 | 17.71 | 17.81 | 777 | +0.17(+0.96%) |
Mar 19, 2013 | 17.64 | 17.69 | 17.64 | 17.64 | 739 | +0.06(+0.34%) |
Mar 18, 2013 | 17.88 | 17.88 | 17.50 | 17.58 | 1,738 | -0.32(-1.79%) |
Mar 15, 2013 | 22.52 | 22.52 | 17.50 | 17.90 | 5,103 | +0.16(+0.90%) |
Mar 14, 2013 | 17.63 | 17.74 | 17.51 | 17.74 | 600 | +0.16(+0.91%) |
Mar 13, 2013 | 17.78 | 17.78 | 17.50 | 17.58 | 1,813 | -0.25(-1.40%) |
Mar 12, 2013 | 17.68 | 17.83 | 17.68 | 17.83 | 620 | +0.20(+1.13%) |
Mar 11, 2013 | 17.73 | 17.73 | 17.63 | 17.63 | 1,095 | -0.07(-0.40%) |
Mar 08, 2013 | 17.71 | 17.71 | 17.70 | 17.70 | 700 | +0.03(+0.17%) |
Mar 07, 2013 | 17.67 | 17.67 | 17.67 | 17.67 | 100 | +0.02(+0.11%) |
Mar 06, 2013 | 17.65 | 17.65 | 17.65 | 17.65 | 100 | +0.03(+0.17%) |
Mar 05, 2013 | 17.65 | 17.65 | 17.57 | 17.62 | 800 | +0.05(+0.28%) |
Mar 04, 2013 | 17.50 | 17.65 | 17.25 | 17.57 | 1,877 | +0.04(+0.23%) |