Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.65 | 21.75 | 21.65 | 21.70 | 3,400 | -0.51(-2.30%) |
May 30, 2013 | 22.14 | 22.21 | 22.14 | 22.21 | 3,328 | +0.06(+0.27%) |
May 29, 2013 | 22.25 | 22.27 | 22.07 | 22.15 | 3,100 | -0.38(-1.69%) |
May 28, 2013 | 22.33 | 22.62 | 22.33 | 22.53 | 14,829 | +0.59(+2.69%) |
May 23, 2013 | 21.95 | 21.94 | 21.94 | 21.94 | 1,000 | -0.64(-2.83%) |
May 22, 2013 | 22.80 | 22.80 | 22.58 | 22.58 | 1,200 | -0.83(-3.55%) |
May 20, 2013 | 23.41 | 23.41 | 23.41 | 23.41 | 1,100 | -0.09(-0.38%) |
May 17, 2013 | 23.50 | 23.51 | 23.50 | 23.50 | 400 | +0.13(+0.56%) |
May 16, 2013 | 23.37 | 23.37 | 23.37 | 23.37 | 100 | -0.03(-0.13%) |
May 15, 2013 | 23.44 | 23.44 | 23.07 | 23.40 | 6,900 | +0.64(+2.81%) |
May 13, 2013 | 22.76 | 22.76 | 22.76 | 22.76 | 100 | -0.41(-1.77%) |
May 10, 2013 | 23.16 | 23.17 | 23.16 | 23.17 | 500 | -0.11(-0.47%) |
May 09, 2013 | 23.16 | 23.28 | 23.16 | 23.28 | 1,565 | -0.30(-1.27%) |
May 07, 2013 | 23.58 | 23.58 | 23.58 | 23.58 | 100 | +0.48(+2.08%) |
May 06, 2013 | 23.10 | 23.10 | 23.10 | 23.10 | 220 | -0.04(-0.17%) |
May 03, 2013 | 23.14 | 23.14 | 23.14 | 23.14 | 200 | -0.03(-0.13%) |
May 02, 2013 | 23.17 | 23.17 | 23.17 | 23.17 | 450 | +0.09(+0.39%) |
May 01, 2013 | 23.28 | 23.28 | 23.00 | 23.08 | 12,600 | +0.10(+0.44%) |
Apr 30, 2013 | 23.00 | 23.00 | 22.98 | 22.98 | 800 | +0.28(+1.23%) |
Apr 29, 2013 | 22.68 | 22.70 | 22.68 | 22.70 | 200 | +0.61(+2.76%) |
Apr 24, 2013 | 22.09 | 22.09 | 22.09 | 22.09 | 0 | -0.28(-1.25%) |
Apr 23, 2013 | 22.37 | 22.37 | 22.37 | 22.37 | 113 | +0.32(+1.45%) |
Apr 19, 2013 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Apr 18, 2013 | 21.91 | 22.05 | 21.91 | 22.05 | 600 | +0.05(+0.23%) |
Apr 16, 2013 | 21.68 | 22.00 | 22.00 | 22.00 | 300 | +0.66(+3.09%) |
Apr 15, 2013 | 21.31 | 21.34 | 21.31 | 21.34 | 1,238 | -0.41(-1.89%) |
Apr 11, 2013 | 21.75 | 21.75 | 21.75 | 21.75 | 600 | +0.06(+0.26%) |
Apr 10, 2013 | 21.70 | 21.70 | 21.69 | 21.69 | 360 | +0.19(+0.90%) |
Apr 09, 2013 | 21.30 | 21.50 | 21.30 | 21.50 | 259 | +0.13(+0.61%) |
Apr 08, 2013 | 21.37 | 21.37 | 21.37 | 21.37 | 200 | -0.14(-0.65%) |
Apr 05, 2013 | 21.59 | 21.59 | 21.50 | 21.51 | 950 | -0.14(-0.65%) |
Apr 04, 2013 | 21.66 | 21.66 | 21.65 | 21.65 | 200 | -0.51(-2.30%) |
Apr 02, 2013 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) |
Apr 01, 2013 | 22.18 | 22.18 | 22.10 | 22.16 | 1,558 | +0.72(+3.36%) |
Mar 27, 2013 | 21.44 | 21.44 | 21.44 | 21.44 | 400 | +0.00(+0.00%) |
Mar 26, 2013 | 21.23 | 21.44 | 21.23 | 21.44 | 335 | -0.09(-0.42%) |
Mar 25, 2013 | 21.53 | 21.53 | 21.53 | 21.53 | 100 | +0.11(+0.51%) |
Mar 22, 2013 | 21.42 | 21.42 | 21.42 | 21.42 | 300 | -0.00(-0.00%) |
Mar 21, 2013 | 21.97 | 21.97 | 21.42 | 21.42 | 5,900 | -0.41(-1.88%) |
Mar 20, 2013 | 21.95 | 21.95 | 21.83 | 21.83 | 3,179 | -0.21(-0.95%) |
Mar 19, 2013 | 22.40 | 22.40 | 22.04 | 22.04 | 245 | -0.71(-3.12%) |
Mar 18, 2013 | 22.75 | 22.75 | 22.75 | 22.75 | 1,600 | -0.21(-0.92%) |
Mar 15, 2013 | 22.96 | 22.96 | 22.96 | 22.96 | 107 | -0.14(-0.61%) |
Mar 12, 2013 | 23.13 | 23.10 | 23.10 | 23.10 | 700 | -0.00(-0.00%) |
Mar 11, 2013 | 23.24 | 23.24 | 23.10 | 23.10 | 18,334 | +0.00(+0.00%) |
Mar 08, 2013 | 23.22 | 23.22 | 23.10 | 23.10 | 979 | +0.21(+0.92%) |
Mar 07, 2013 | 22.89 | 22.89 | 22.89 | 22.89 | 987 | +1.26(+5.83%) |
Mar 04, 2013 | 21.80 | 21.63 | 21.63 | 21.63 | 1,900 | -0.42(-1.90%) |