Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.43 | 12.44 | 12.43 | 12.43 | 2,942 | -0.02(-0.16%) |
May 30, 2013 | 12.39 | 12.45 | 12.39 | 12.45 | 18,187 | +0.09(+0.73%) |
May 29, 2013 | 12.43 | 12.43 | 12.35 | 12.36 | 12,143 | -0.08(-0.64%) |
May 28, 2013 | 12.50 | 12.50 | 12.41 | 12.44 | 7,325 | +0.08(+0.65%) |
May 27, 2013 | 12.36 | 12.36 | 12.36 | 0 | +0.00(+0.00%) | |
May 24, 2013 | 12.38 | 12.38 | 12.35 | 12.36 | 21,318 | -0.04(-0.32%) |
May 23, 2013 | 12.39 | 12.40 | 12.39 | 12.40 | 3,686 | -0.04(-0.32%) |
May 22, 2013 | 12.55 | 12.55 | 12.44 | 12.44 | 19,978 | -0.05(-0.40%) |
May 21, 2013 | 12.50 | 12.51 | 12.49 | 12.49 | 1,515 | +0.12(+0.97%) |
May 17, 2013 | 12.37 | 12.37 | 12.37 | 0 | +0.10(+0.81%) | |
May 16, 2013 | 12.19 | 12.29 | 12.19 | 12.27 | 5,951 | +0.08(+0.66%) |
May 15, 2013 | 12.23 | 12.23 | 12.19 | 12.19 | 8,480 | +0.00(+0.00%) |
May 13, 2013 | 12.19 | 12.19 | 12.19 | 12.19 | 1,120 | +0.00(+0.00%) |
May 10, 2013 | 12.15 | 12.19 | 12.14 | 12.19 | 3,318 | +0.05(+0.41%) |
May 09, 2013 | 12.13 | 12.15 | 12.13 | 12.14 | 950 | +0.08(+0.66%) |
May 08, 2013 | 12.03 | 12.06 | 12.03 | 12.06 | 1,500 | +0.04(+0.33%) |
May 07, 2013 | 12.05 | 12.06 | 12.02 | 12.02 | 5,216 | -0.05(-0.41%) |
May 06, 2013 | 12.12 | 12.12 | 12.07 | 12.07 | 640 | -0.09(-0.74%) |
May 03, 2013 | 12.16 | 12.16 | 12.16 | 12.16 | 1,700 | +0.09(+0.75%) |
May 02, 2013 | 12.06 | 12.07 | 12.06 | 12.07 | 2,100 | +0.05(+0.42%) |
May 01, 2013 | 12.02 | 12.02 | 12.02 | 12.02 | 852 | +0.09(+0.75%) |
Apr 30, 2013 | 11.89 | 11.93 | 11.89 | 11.93 | 3,300 | +0.05(+0.42%) |
Apr 29, 2013 | 11.88 | 11.88 | 11.88 | 11.88 | 208 | +0.09(+0.76%) |
Apr 26, 2013 | 11.79 | 11.79 | 11.79 | 11.79 | 310 | -0.01(-0.08%) |
Apr 25, 2013 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 11.76 | 11.80 | 11.76 | 11.80 | 4,060 | +0.15(+1.29%) |
Apr 23, 2013 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Apr 22, 2013 | 11.70 | 11.70 | 11.62 | 11.65 | 5,985 | +0.01(+0.09%) |
Apr 19, 2013 | 11.64 | 11.64 | 11.64 | 11.64 | 1,245 | +0.00(+0.00%) |
Apr 18, 2013 | 11.64 | 11.64 | 11.64 | 11.64 | 100 | +0.06(+0.52%) |
Apr 17, 2013 | 11.70 | 11.70 | 11.57 | 11.58 | 3,896 | -0.12(-1.03%) |
Apr 16, 2013 | 11.70 | 11.70 | 11.70 | 11.70 | 580 | +0.06(+0.52%) |
Apr 15, 2013 | 11.79 | 11.79 | 11.64 | 11.64 | 5,945 | -0.19(-1.61%) |
Apr 12, 2013 | 11.83 | 11.83 | 11.83 | 75 | +0.00(+0.00%) | |
Apr 11, 2013 | 11.83 | 11.83 | 11.83 | 10 | +0.00(+0.00%) | |
Apr 10, 2013 | 11.83 | 11.83 | 11.83 | 11.83 | 3,630 | +0.14(+1.20%) |
Apr 09, 2013 | 11.69 | 11.69 | 11.69 | 50 | +0.00(+0.00%) | |
Apr 08, 2013 | 11.69 | 11.69 | 11.69 | 11.69 | 1,012 | +0.02(+0.17%) |
Apr 05, 2013 | 11.67 | 11.67 | 11.67 | 11.67 | 1,500 | -0.02(-0.17%) |
Apr 04, 2013 | 11.71 | 11.71 | 11.69 | 11.69 | 723 | -0.05(-0.43%) |
Apr 03, 2013 | 11.78 | 11.78 | 11.74 | 11.74 | 3,485 | -0.05(-0.42%) |
Apr 02, 2013 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |
Apr 01, 2013 | 11.91 | 11.91 | 11.79 | 11.79 | 2,360 | -0.02(-0.17%) |
Mar 28, 2013 | 11.81 | 11.81 | 11.81 | 0 | +0.05(+0.43%) | |
Mar 27, 2013 | 11.82 | 11.82 | 11.76 | 11.76 | 1,725 | +0.01(+0.09%) |
Mar 26, 2013 | 11.75 | 11.75 | 11.75 | 60 | +0.00(+0.00%) | |
Mar 25, 2013 | 11.81 | 11.81 | 11.75 | 11.75 | 4,899 | -0.09(-0.76%) |
Mar 22, 2013 | 11.84 | 11.84 | 11.84 | 113 | +0.00(+0.00%) | |
Mar 21, 2013 | 11.92 | 11.92 | 11.84 | 11.84 | 1,250 | +0.00(+0.00%) |
Mar 20, 2013 | 11.83 | 11.84 | 11.83 | 11.84 | 2,050 | +0.01(+0.08%) |
Mar 19, 2013 | 11.85 | 11.85 | 11.83 | 11.83 | 2,729 | -0.01(-0.08%) |
Mar 18, 2013 | 11.87 | 11.87 | 11.83 | 11.84 | 4,814 | -0.01(-0.08%) |
Mar 15, 2013 | 11.87 | 11.87 | 11.85 | 11.85 | 7,159 | +0.05(+0.42%) |
Mar 14, 2013 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) | |
Mar 13, 2013 | 11.80 | 11.80 | 11.80 | 11.80 | 5,000 | -0.03(-0.25%) |
Mar 12, 2013 | 11.83 | 11.83 | 11.83 | 155 | +0.00(+0.00%) | |
Mar 11, 2013 | 11.83 | 11.83 | 11.83 | 11.83 | 165 | -0.02(-0.17%) |
Mar 08, 2013 | 11.85 | 11.85 | 11.85 | 11.85 | 505 | +0.13(+1.11%) |
Mar 07, 2013 | 11.72 | 11.72 | 11.72 | 0 | +0.00(+0.00%) | |
Mar 06, 2013 | 11.72 | 11.72 | 11.72 | 11.72 | 2,000 | +0.05(+0.43%) |
Mar 05, 2013 | 11.70 | 11.70 | 11.67 | 11.67 | 236 | +0.02(+0.17%) |
Mar 04, 2013 | 11.62 | 11.65 | 11.62 | 11.65 | 2,105 | -0.05(-0.43%) |