Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.54 | 14.01 | 13.54 | 13.75 | 22,416 | +0.18(+1.33%) |
May 30, 2013 | 13.33 | 13.56 | 13.33 | 13.56 | 0 | +0.15(+1.12%) |
May 29, 2013 | 13.40 | 13.50 | 13.19 | 13.42 | 8,134 | +0.03(+0.20%) |
May 28, 2013 | 13.41 | 13.53 | 13.38 | 13.39 | 909 | -0.08(-0.59%) |
May 24, 2013 | 13.67 | 13.71 | 13.44 | 13.47 | 0 | -0.12(-0.87%) |
May 23, 2013 | 13.58 | 13.72 | 13.38 | 13.59 | 0 | -0.06(-0.42%) |
May 22, 2013 | 13.71 | 13.75 | 13.00 | 13.64 | 0 | +0.05(+0.39%) |
May 21, 2013 | 13.26 | 13.75 | 13.13 | 13.59 | 0 | +0.06(+0.46%) |
May 20, 2013 | 13.52 | 13.76 | 13.28 | 13.53 | 0 | -0.13(-0.97%) |
May 17, 2013 | 13.71 | 13.75 | 13.44 | 13.66 | 0 | -0.08(-0.61%) |
May 16, 2013 | 13.72 | 13.75 | 13.67 | 13.75 | 5,699 | +0.03(+0.19%) |
May 15, 2013 | 13.72 | 13.75 | 13.71 | 13.72 | 0 | +0.40(+3.03%) |
May 13, 2013 | 13.12 | 13.50 | 13.10 | 13.32 | 0 | +0.82(+6.56%) |
May 10, 2013 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
May 09, 2013 | 12.50 | 12.52 | 12.50 | 12.50 | 0 | -0.01(-0.06%) |
May 08, 2013 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.04(+0.30%) |
May 07, 2013 | 12.40 | 12.50 | 12.40 | 12.47 | 0 | +0.07(+0.56%) |
May 06, 2013 | 12.40 | 12.40 | 12.34 | 12.40 | 0 | +0.06(+0.45%) |
May 03, 2013 | 12.36 | 12.40 | 12.34 | 12.34 | 0 | -0.06(-0.45%) |
May 02, 2013 | 12.38 | 12.40 | 12.36 | 12.40 | 0 | -0.00(-0.00%) |
May 01, 2013 | 12.50 | 12.51 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 12.39 | 12.40 | 12.38 | 12.40 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 12.36 | 12.40 | 12.36 | 12.40 | 6,002 | +0.00(+0.00%) |
Apr 26, 2013 | 12.40 | 12.40 | 12.39 | 12.40 | 3,613 | +0.00(+0.00%) |
Apr 25, 2013 | 12.24 | 12.40 | 12.22 | 12.40 | 0 | +0.14(+1.14%) |
Apr 24, 2013 | 12.26 | 12.26 | 12.01 | 12.26 | 0 | +0.02(+0.16%) |
Apr 23, 2013 | 12.10 | 12.26 | 12.08 | 12.24 | 5,789 | +0.16(+1.32%) |
Apr 22, 2013 | 12.07 | 12.08 | 12.00 | 12.08 | 0 | +0.02(+0.17%) |
Apr 19, 2013 | 12.08 | 12.08 | 11.96 | 12.06 | 1,000 | -0.02(-0.16%) |
Apr 18, 2013 | 11.96 | 12.08 | 11.96 | 12.08 | 3,228 | +0.16(+1.38%) |
Apr 17, 2013 | 11.90 | 11.91 | 11.90 | 11.91 | 1,888 | -0.08(-0.70%) |
Apr 16, 2013 | 12.04 | 12.04 | 12.00 | 12.00 | 675 | -0.02(-0.17%) |
Apr 12, 2013 | 12.06 | 12.02 | 12.02 | 12.02 | 1,250 | -0.04(-0.30%) |
Apr 11, 2013 | 12.04 | 12.05 | 12.04 | 12.05 | 875 | +0.18(+1.52%) |
Apr 10, 2013 | 11.87 | 11.87 | 11.87 | 11.87 | 252 | -0.02(-0.20%) |
Apr 09, 2013 | 12.11 | 12.11 | 11.90 | 11.90 | 2,021 | -0.11(-0.92%) |
Apr 08, 2013 | 11.97 | 12.11 | 11.97 | 12.01 | 1,508 | -0.06(-0.52%) |
Apr 05, 2013 | 12.07 | 12.07 | 12.07 | 12.07 | 1,104 | -0.04(-0.33%) |
Apr 04, 2013 | 12.11 | 12.11 | 12.11 | 12.11 | 854 | +0.04(+0.36%) |
Apr 03, 2013 | 12.11 | 12.11 | 12.07 | 12.07 | 4,422 | -0.04(-0.36%) |
Apr 02, 2013 | 12.07 | 12.11 | 12.01 | 12.11 | 1,480 | +0.00(+0.00%) |
Apr 01, 2013 | 12.10 | 12.11 | 12.10 | 12.11 | 1,263 | +0.00(+0.00%) |
Mar 28, 2013 | 12.09 | 12.11 | 11.67 | 12.11 | 12,485 | +0.02(+0.16%) |
Mar 27, 2013 | 12.07 | 12.11 | 12.07 | 12.09 | 3,247 | +0.10(+0.82%) |
Mar 26, 2013 | 11.97 | 12.01 | 11.97 | 11.99 | 5,053 | +0.08(+0.66%) |
Mar 22, 2013 | 11.91 | 11.91 | 11.91 | 11.91 | 5,053 | -0.00(-0.03%) |
Mar 20, 2013 | 11.93 | 11.92 | 11.92 | 11.92 | 505 | -0.05(-0.40%) |
Mar 19, 2013 | 11.99 | 12.01 | 11.96 | 11.96 | 4,990 | -0.01(-0.07%) |
Mar 18, 2013 | 11.97 | 11.97 | 11.97 | 11.97 | 379 | +0.00(+0.00%) |
Mar 15, 2013 | 11.97 | 11.97 | 11.97 | 11.97 | 252 | +0.10(+0.83%) |
Mar 14, 2013 | 11.87 | 11.87 | 11.87 | 11.87 | 1,263 | -0.01(-0.07%) |
Mar 13, 2013 | 11.95 | 11.95 | 11.87 | 11.88 | 4,631 | -0.07(-0.60%) |
Mar 12, 2013 | 11.95 | 11.95 | 11.87 | 11.95 | 4,078 | -0.07(-0.59%) |
Mar 11, 2013 | 12.02 | 12.02 | 12.02 | 12.02 | 252 | -0.05(-0.39%) |
Mar 08, 2013 | 11.89 | 12.07 | 11.87 | 12.07 | 2,021 | +0.18(+1.50%) |
Mar 07, 2013 | 11.84 | 11.89 | 11.79 | 11.89 | 1,698 | +0.10(+0.84%) |
Mar 06, 2013 | 12.23 | 12.23 | 11.79 | 11.79 | 1,263 | -0.40(-3.25%) |
Mar 05, 2013 | 12.19 | 12.19 | 12.19 | 12.19 | 505 | -0.06(-0.45%) |
Mar 04, 2013 | 12.09 | 12.25 | 12.09 | 12.24 | 1,086 | +0.13(+1.11%) |