Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.08 | 15.11 | 15.08 | 15.11 | 1,203 | -0.02(-0.12%) |
May 30, 2013 | 15.13 | 15.13 | 15.13 | 15.13 | 324 | -0.13(-0.87%) |
May 28, 2013 | 15.38 | 15.26 | 15.26 | 15.26 | 4,400 | -0.02(-0.13%) |
May 23, 2013 | 15.36 | 15.28 | 15.28 | 15.28 | 4,100 | +0.10(+0.65%) |
May 22, 2013 | 15.41 | 15.41 | 15.18 | 15.18 | 450 | -0.14(-0.91%) |
May 20, 2013 | 15.32 | 15.32 | 15.32 | 15.32 | 400 | -0.08(-0.52%) |
May 17, 2013 | 15.17 | 15.40 | 15.17 | 15.40 | 1,979 | +0.02(+0.13%) |
May 16, 2013 | 15.60 | 15.60 | 15.37 | 15.38 | 4,399 | -0.06(-0.39%) |
May 15, 2013 | 15.49 | 15.49 | 15.43 | 15.44 | 2,600 | -0.32(-2.03%) |
May 13, 2013 | 15.50 | 15.83 | 15.07 | 15.76 | 1,685 | -0.05(-0.32%) |
May 10, 2013 | 15.85 | 15.85 | 15.81 | 15.81 | 500 | -0.09(-0.57%) |
May 09, 2013 | 16.59 | 16.59 | 15.90 | 15.90 | 637 | -0.09(-0.56%) |
May 07, 2013 | 15.99 | 15.99 | 15.99 | 15.99 | 400 | -0.07(-0.44%) |
May 06, 2013 | 16.03 | 16.17 | 16.03 | 16.06 | 1,625 | +0.07(+0.44%) |
May 03, 2013 | 15.95 | 15.99 | 15.94 | 15.99 | 353 | +0.09(+0.57%) |
May 02, 2013 | 15.89 | 15.90 | 15.89 | 15.90 | 275 | +0.09(+0.57%) |
May 01, 2013 | 15.97 | 15.97 | 15.81 | 15.81 | 215 | -0.08(-0.50%) |
Apr 29, 2013 | 15.72 | 15.89 | 15.89 | 15.89 | 400 | +0.09(+0.55%) |
Apr 26, 2013 | 15.80 | 15.80 | 15.79 | 15.80 | 450 | +0.01(+0.08%) |
Apr 25, 2013 | 15.79 | 15.79 | 15.75 | 15.79 | 1,477 | +0.01(+0.08%) |
Apr 24, 2013 | 15.95 | 15.95 | 15.78 | 15.78 | 1,000 | -0.41(-2.54%) |
Apr 19, 2013 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.25(+1.55%) |
Apr 18, 2013 | 15.91 | 15.94 | 15.91 | 15.94 | 200 | -0.04(-0.25%) |
Apr 17, 2013 | 16.07 | 16.07 | 15.98 | 15.98 | 476 | -0.09(-0.56%) |
Apr 16, 2013 | 16.16 | 16.16 | 16.07 | 16.07 | 440 | +0.13(+0.82%) |
Apr 15, 2013 | 15.95 | 15.95 | 15.90 | 15.94 | 590 | -0.24(-1.48%) |
Apr 12, 2013 | 16.16 | 16.19 | 16.16 | 16.18 | 550 | +0.05(+0.31%) |
Apr 11, 2013 | 16.13 | 16.13 | 16.13 | 16.13 | 240 | -0.00(-0.00%) |
Apr 10, 2013 | 16.11 | 16.20 | 16.11 | 16.13 | 1,500 | +0.02(+0.12%) |
Apr 09, 2013 | 16.11 | 16.11 | 16.11 | 16.11 | 513 | +0.14(+0.87%) |
Apr 08, 2013 | 15.97 | 15.97 | 15.97 | 15.97 | 100 | -0.06(-0.37%) |
Apr 05, 2013 | 16.11 | 16.11 | 15.90 | 16.03 | 1,368 | +0.01(+0.06%) |
Apr 04, 2013 | 16.01 | 16.02 | 16.01 | 16.02 | 800 | +0.02(+0.12%) |
Apr 03, 2013 | 16.06 | 16.11 | 16.00 | 16.00 | 1,399 | -0.12(-0.74%) |
Apr 01, 2013 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.03(+0.19%) |
Mar 28, 2013 | 16.22 | 16.22 | 16.09 | 16.09 | 2,991 | -0.17(-1.05%) |
Mar 27, 2013 | 16.25 | 16.32 | 16.22 | 16.26 | 1,855 | -0.02(-0.12%) |
Mar 26, 2013 | 16.36 | 16.38 | 16.26 | 16.28 | 1,903 | -0.06(-0.37%) |
Mar 25, 2013 | 16.50 | 16.50 | 16.34 | 16.34 | 1,700 | -0.26(-1.54%) |
Mar 22, 2013 | 16.67 | 16.67 | 16.60 | 16.60 | 600 | -0.16(-0.98%) |
Mar 20, 2013 | 16.76 | 16.76 | 16.76 | 16.76 | 1,000 | +0.00(+0.00%) |
Mar 19, 2013 | 16.76 | 16.80 | 16.72 | 16.76 | 640 | +0.10(+0.60%) |
Mar 18, 2013 | 16.72 | 16.75 | 16.54 | 16.66 | 5,471 | -0.34(-2.00%) |
Mar 15, 2013 | 16.96 | 17.00 | 16.96 | 17.00 | 1,436 | -0.06(-0.35%) |
Mar 14, 2013 | 17.06 | 17.06 | 17.06 | 17.06 | 100 | +0.05(+0.29%) |
Mar 12, 2013 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.01(+0.06%) |
Mar 11, 2013 | 17.03 | 17.05 | 16.95 | 17.00 | 2,993 | +0.26(+1.55%) |
Mar 08, 2013 | 17.02 | 17.02 | 16.74 | 16.74 | 9,190 | -0.15(-0.89%) |
Mar 07, 2013 | 16.72 | 16.91 | 16.72 | 16.89 | 6,668 | +0.38(+2.30%) |
Mar 06, 2013 | 16.62 | 16.62 | 16.50 | 16.51 | 14,200 | -0.06(-0.36%) |
Mar 05, 2013 | 16.53 | 16.62 | 16.53 | 16.57 | 685 | +0.01(+0.06%) |
Mar 04, 2013 | 16.56 | 16.56 | 16.56 | 16.56 | 150 | +0.05(+0.30%) |