Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.59 | 13.80 | 13.59 | 13.80 | 842 | +0.02(+0.14%) |
May 30, 2013 | 13.81 | 13.81 | 13.62 | 13.78 | 0 | -0.21(-1.47%) |
May 29, 2013 | 13.44 | 13.99 | 13.36 | 13.99 | 1,771 | +0.51(+3.81%) |
May 28, 2013 | 13.48 | 13.48 | 13.48 | 13.48 | 155 | -0.03(-0.24%) |
May 24, 2013 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | -0.02(-0.14%) |
May 23, 2013 | 13.64 | 13.64 | 13.43 | 13.53 | 0 | -0.13(-0.99%) |
May 21, 2013 | 13.73 | 13.66 | 13.66 | 13.66 | 2,179 | -0.04(-0.32%) |
May 20, 2013 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.04(+0.33%) |
May 17, 2013 | 13.80 | 13.80 | 13.66 | 13.66 | 0 | -0.08(-0.57%) |
May 16, 2013 | 13.79 | 13.79 | 13.74 | 13.74 | 311 | -0.01(-0.06%) |
May 15, 2013 | 13.65 | 13.75 | 13.65 | 13.75 | 0 | +0.09(+0.62%) |
May 13, 2013 | 13.78 | 13.78 | 13.66 | 13.66 | 0 | -0.14(-1.02%) |
May 10, 2013 | 13.80 | 13.81 | 13.58 | 13.80 | 0 | +0.04(+0.32%) |
May 09, 2013 | 13.81 | 13.81 | 13.76 | 13.76 | 0 | -0.03(-0.22%) |
May 08, 2013 | 13.65 | 13.79 | 13.65 | 13.79 | 0 | +0.14(+1.04%) |
May 06, 2013 | 13.74 | 13.65 | 13.65 | 13.65 | 2,335 | -0.04(-0.33%) |
May 03, 2013 | 13.69 | 13.72 | 13.69 | 13.69 | 0 | -0.03(-0.19%) |
May 02, 2013 | 13.68 | 13.72 | 13.68 | 13.72 | 0 | -0.06(-0.42%) |
May 01, 2013 | 13.65 | 13.78 | 13.65 | 13.78 | 0 | +0.07(+0.52%) |
Apr 30, 2013 | 13.80 | 13.80 | 13.62 | 13.71 | 0 | +0.09(+0.66%) |
Apr 29, 2013 | 13.62 | 13.62 | 13.60 | 13.62 | 4,116 | +0.00(+0.00%) |
Apr 26, 2013 | 13.55 | 13.62 | 13.49 | 13.62 | 778 | +0.06(+0.47%) |
Apr 25, 2013 | 13.49 | 13.55 | 13.48 | 13.55 | 0 | +0.06(+0.48%) |
Apr 24, 2013 | 13.36 | 13.49 | 13.36 | 13.49 | 0 | +0.13(+0.96%) |
Apr 23, 2013 | 13.30 | 13.49 | 13.30 | 13.36 | 6,848 | +0.04(+0.34%) |
Apr 22, 2013 | 13.21 | 13.33 | 13.21 | 13.31 | 1,158 | +0.12(+0.88%) |
Apr 19, 2013 | 13.33 | 13.33 | 13.18 | 13.20 | 920 | -0.12(-0.93%) |
Apr 17, 2013 | 13.17 | 13.32 | 13.32 | 13.32 | 2,958 | +0.16(+1.23%) |
Apr 16, 2013 | 13.13 | 13.16 | 13.13 | 13.16 | 311 | -0.07(-0.52%) |
Apr 15, 2013 | 13.42 | 13.42 | 13.10 | 13.23 | 2,413 | -0.18(-1.36%) |
Apr 12, 2013 | 13.46 | 13.46 | 13.10 | 13.41 | 2,024 | +0.30(+2.30%) |
Apr 11, 2013 | 13.12 | 13.12 | 13.11 | 13.11 | 311 | -0.15(-1.11%) |
Apr 10, 2013 | 13.03 | 13.30 | 13.03 | 13.26 | 1,071 | +0.18(+1.37%) |
Apr 09, 2013 | 12.98 | 13.19 | 12.98 | 13.08 | 2,584 | -0.15(-1.16%) |
Apr 08, 2013 | 13.17 | 13.23 | 13.17 | 13.23 | 311 | -0.06(-0.43%) |
Apr 05, 2013 | 13.19 | 13.29 | 13.17 | 13.29 | 1,491 | +0.09(+0.68%) |
Apr 04, 2013 | 13.17 | 13.42 | 13.17 | 13.20 | 2,699 | -0.22(-1.67%) |
Apr 03, 2013 | 13.33 | 13.42 | 13.30 | 13.42 | 5,310 | +0.22(+1.70%) |
Apr 02, 2013 | 13.17 | 13.46 | 13.10 | 13.20 | 6,020 | +0.10(+0.77%) |
Apr 01, 2013 | 13.10 | 13.10 | 13.07 | 13.10 | 1,323 | +0.03(+0.21%) |
Mar 28, 2013 | 13.11 | 13.17 | 13.06 | 13.07 | 1,556 | -0.05(-0.36%) |
Mar 27, 2013 | 13.16 | 13.16 | 12.86 | 13.12 | 3,352 | +0.08(+0.61%) |
Mar 26, 2013 | 13.17 | 13.17 | 13.01 | 13.04 | 3,872 | -0.08(-0.64%) |
Mar 25, 2013 | 12.97 | 13.17 | 12.97 | 13.12 | 3,425 | +0.15(+1.14%) |
Mar 21, 2013 | 13.16 | 12.97 | 12.97 | 12.97 | 467 | -0.01(-0.04%) |
Mar 20, 2013 | 12.93 | 13.16 | 12.65 | 12.98 | 2,880 | +0.13(+1.03%) |
Mar 19, 2013 | 12.88 | 12.98 | 12.85 | 12.85 | 4,359 | +0.00(+0.01%) |
Mar 18, 2013 | 12.65 | 12.85 | 12.65 | 12.85 | 3,389 | +0.22(+1.78%) |
Mar 15, 2013 | 12.81 | 12.81 | 12.62 | 12.62 | 5,217 | -0.12(-0.96%) |
Mar 14, 2013 | 12.75 | 12.75 | 12.69 | 12.74 | 778 | -0.01(-0.05%) |
Mar 13, 2013 | 12.73 | 12.75 | 12.72 | 12.75 | 2,850 | -0.00(-0.00%) |
Mar 12, 2013 | 12.81 | 12.82 | 12.72 | 12.75 | 4,060 | -0.10(-0.75%) |
Mar 08, 2013 | 12.73 | 12.85 | 12.85 | 12.85 | 5,916 | +0.10(+0.76%) |
Mar 07, 2013 | 12.85 | 12.97 | 12.75 | 12.75 | 2,210 | -0.05(-0.40%) |
Mar 06, 2013 | 13.13 | 13.13 | 12.79 | 12.80 | 11,497 | -0.29(-2.21%) |
Mar 05, 2013 | 13.09 | 13.09 | 13.09 | 13.09 | 155 | -0.08(-0.59%) |
Mar 04, 2013 | 12.85 | 13.48 | 12.85 | 13.17 | 2,916 | +0.32(+2.50%) |