Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2013 | 14.90 | 15.10 | 15.10 | 15.10 | 500 | +0.21(+1.40%) |
Nov 26, 2013 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | -0.11(-0.73%) |
Nov 25, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 15.10 | 15.10 | 15.00 | 15.00 | 0 | -0.58(-3.72%) |
Nov 21, 2013 | 15.68 | 15.68 | 15.58 | 15.58 | 0 | +0.18(+1.17%) |
Nov 20, 2013 | 15.38 | 16.00 | 15.38 | 15.40 | 0 | +0.05(+0.33%) |
Nov 19, 2013 | 15.94 | 15.94 | 15.35 | 15.35 | 0 | -0.15(-0.97%) |
Nov 18, 2013 | 15.27 | 15.71 | 15.27 | 15.50 | 0 | -0.30(-1.90%) |
Nov 15, 2013 | 16.57 | 16.57 | 15.00 | 15.80 | 0 | -0.40(-2.46%) |
Nov 14, 2013 | 16.25 | 16.25 | 16.20 | 16.20 | 0 | -1.80(-10.00%) |
Nov 12, 2013 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.03(+0.17%) |
Nov 11, 2013 | 17.58 | 17.97 | 15.50 | 17.97 | 0 | -0.54(-2.92%) |
Nov 08, 2013 | 18.39 | 18.60 | 18.39 | 18.51 | 0 | +0.01(+0.05%) |
Nov 07, 2013 | 18.50 | 18.52 | 18.50 | 18.50 | 0 | -0.01(-0.05%) |
Nov 05, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 200 | -0.59(-3.09%) |
Nov 04, 2013 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.30(+1.60%) |
Oct 29, 2013 | 18.55 | 18.80 | 18.80 | 18.80 | 1,600 | +0.15(+0.80%) |
Oct 28, 2013 | 18.64 | 18.65 | 18.64 | 18.65 | 0 | +0.15(+0.81%) |
Oct 25, 2013 | 18.55 | 18.66 | 18.50 | 18.50 | 0 | -0.64(-3.34%) |
Oct 24, 2013 | 19.15 | 19.15 | 19.14 | 19.14 | 0 | +0.00(+0.03%) |
Oct 23, 2013 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | +0.55(+2.93%) |
Oct 16, 2013 | 18.50 | 18.59 | 18.59 | 18.59 | 200 | +0.32(+1.75%) |
Oct 15, 2013 | 18.67 | 18.67 | 18.26 | 18.27 | 0 | -0.31(-1.67%) |
Oct 14, 2013 | 18.00 | 19.00 | 17.84 | 18.58 | 0 | +0.72(+4.03%) |
Oct 11, 2013 | 18.16 | 18.50 | 17.85 | 17.86 | 0 | -0.42(-2.30%) |
Oct 10, 2013 | 19.25 | 19.25 | 17.87 | 18.28 | 0 | -1.17(-6.02%) |
Oct 09, 2013 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 19.27 | 19.48 | 19.27 | 19.45 | 0 | +0.25(+1.30%) |
Oct 07, 2013 | 19.30 | 19.30 | 19.20 | 19.20 | 0 | +0.20(+1.06%) |
Oct 04, 2013 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 18.33 | 19.00 | 18.33 | 19.00 | 0 | +0.90(+4.97%) |
Oct 02, 2013 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | -0.90(-4.74%) |
Oct 01, 2013 | 19.22 | 19.22 | 18.60 | 19.00 | 0 | +0.26(+1.39%) |
Sep 30, 2013 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.24(+1.30%) |
Sep 24, 2013 | 18.20 | 18.50 | 18.50 | 18.50 | 3,200 | +0.30(+1.65%) |
Sep 17, 2013 | 18.20 | 18.20 | 18.20 | 18.20 | 200 | +0.00(+0.00%) |
Sep 16, 2013 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | -0.00(-0.01%) |
Sep 12, 2013 | 18.49 | 18.20 | 18.20 | 18.20 | 800 | +0.20(+1.11%) |
Sep 11, 2013 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | -0.28(-1.53%) |
Sep 06, 2013 | 18.28 | 18.28 | 18.28 | 18.28 | 100 | +0.28(+1.56%) |
Sep 05, 2013 | 17.67 | 18.00 | 17.50 | 18.00 | 0 | +0.89(+5.20%) |
Sep 04, 2013 | 17.51 | 18.50 | 17.11 | 17.11 | 0 | -0.64(-3.61%) |
Sep 03, 2013 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.75(-4.05%) |
Aug 29, 2013 | 18.50 | 18.50 | 18.50 | 18.50 | 800 | -0.00(-0.00%) |
Aug 28, 2013 | 17.79 | 19.00 | 17.79 | 18.50 | 0 | +1.19(+6.89%) |
Aug 26, 2013 | 17.31 | 17.31 | 17.31 | 17.31 | 100 | -0.94(-5.16%) |
Aug 22, 2013 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.45(+2.53%) |
Aug 21, 2013 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | -0.25(-1.39%) |
Aug 15, 2013 | 18.05 | 18.05 | 18.05 | 18.05 | 500 | +0.01(+0.08%) |
Aug 13, 2013 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | -0.95(-4.99%) |
Aug 12, 2013 | 18.40 | 18.98 | 18.40 | 18.98 | 750 | +0.98(+5.47%) |
Aug 09, 2013 | 18.00 | 18.00 | 18.00 | 18.00 | 600 | -0.10(-0.55%) |
Aug 08, 2013 | 17.46 | 18.10 | 17.46 | 18.10 | 2,800 | +1.40(+8.38%) |
Aug 07, 2013 | 16.76 | 16.76 | 16.55 | 16.70 | 650 | -0.03(-0.18%) |
Aug 06, 2013 | 16.60 | 16.73 | 16.60 | 16.73 | 884 | +0.47(+2.91%) |
Aug 05, 2013 | 16.73 | 16.73 | 16.26 | 16.26 | 1,741 | -0.47(-2.83%) |
Aug 01, 2013 | 17.25 | 16.73 | 16.73 | 16.73 | 5,300 | -1.02(-5.75%) |
Jul 31, 2013 | 17.76 | 17.76 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 16.80 | 17.75 | 16.80 | 17.75 | 0 | +1.02(+6.10%) |
Jul 29, 2013 | 16.25 | 16.73 | 16.24 | 16.73 | 0 | +0.23(+1.39%) |
Jul 25, 2013 | 16.50 | 16.50 | 16.50 | 16.50 | 400 | +0.14(+0.86%) |
Jul 22, 2013 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.30(+1.87%) |
Jul 18, 2013 | 16.54 | 16.06 | 16.06 | 16.06 | 400 | -1.00(-5.86%) |
Jul 17, 2013 | 17.06 | 17.06 | 17.06 | 17.06 | 200 | +0.06(+0.35%) |
Jul 16, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.01(+0.06%) |
Jul 15, 2013 | 16.75 | 16.99 | 16.75 | 16.99 | 0 | +0.24(+1.43%) |
Jul 12, 2013 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 16.75 | 16.75 | 16.75 | 16.75 | 100 | +0.02(+0.15%) |
Jul 09, 2013 | 16.70 | 16.73 | 16.73 | 16.73 | 0 | -0.27(-1.62%) |
Jul 08, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 16.54 | 17.00 | 16.54 | 17.00 | 0 | +0.50(+3.03%) |
Jul 02, 2013 | 17.10 | 16.50 | 16.50 | 16.50 | 500 | -0.68(-3.96%) |
Jul 01, 2013 | 16.62 | 17.18 | 16.50 | 17.18 | 0 | +0.93(+5.72%) |
Jun 27, 2013 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.25(+1.56%) |
Jun 26, 2013 | 15.95 | 16.00 | 15.95 | 16.00 | 0 | -0.12(-0.74%) |
Jun 25, 2013 | 16.09 | 16.12 | 16.09 | 16.12 | 0 | +0.37(+2.35%) |
Jun 24, 2013 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | -0.05(-0.32%) |
Jun 21, 2013 | 15.26 | 15.87 | 14.92 | 15.80 | 600 | -0.20(-1.25%) |
Jun 20, 2013 | 15.89 | 16.00 | 14.78 | 16.00 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 15.88 | 16.00 | 15.88 | 16.00 | 0 | +0.26(+1.65%) |
Jun 18, 2013 | 15.01 | 15.85 | 15.01 | 15.74 | 0 | +0.73(+4.89%) |
Jun 14, 2013 | 14.80 | 15.01 | 15.01 | 15.01 | 600 | +0.21(+1.39%) |
Jun 12, 2013 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | -0.25(-1.66%) |
Jun 11, 2013 | 14.85 | 15.05 | 14.85 | 15.05 | 0 | -0.55(-3.53%) |
Jun 06, 2013 | 15.44 | 15.60 | 15.60 | 15.60 | 2,400 | -0.28(-1.76%) |
Jun 05, 2013 | 15.20 | 15.98 | 15.20 | 15.88 | 0 | +0.53(+3.45%) |
Jun 04, 2013 | 15.45 | 15.45 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 15.38 | 15.51 | 15.35 | 15.35 | 1,800 | +0.00(+0.00%) |
May 31, 2013 | 15.50 | 15.50 | 15.35 | 15.35 | 1,441 | -0.04(-0.26%) |
May 30, 2013 | 15.41 | 15.54 | 15.36 | 15.39 | 0 | -0.15(-0.97%) |
May 28, 2013 | 15.48 | 15.54 | 15.54 | 15.54 | 1,000 | -0.38(-2.39%) |
May 24, 2013 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | -0.20(-1.24%) |
May 23, 2013 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | -0.01(-0.06%) |
May 22, 2013 | 16.12 | 16.13 | 16.12 | 16.13 | 0 | -0.18(-1.09%) |
May 21, 2013 | 16.21 | 16.31 | 16.11 | 16.31 | 0 | +0.06(+0.34%) |
May 20, 2013 | 16.11 | 16.41 | 16.11 | 16.25 | 0 | +0.36(+2.28%) |
May 17, 2013 | 16.57 | 17.00 | 15.60 | 15.89 | 0 | -0.52(-3.17%) |
May 16, 2013 | 18.00 | 18.00 | 16.40 | 16.41 | 822 | -1.58(-8.78%) |
May 15, 2013 | 16.25 | 18.39 | 16.10 | 17.99 | 0 | +2.68(+17.50%) |
May 13, 2013 | 15.85 | 15.85 | 15.31 | 15.31 | 0 | -0.49(-3.10%) |
May 10, 2013 | 15.23 | 15.91 | 15.20 | 15.80 | 0 | +0.80(+5.33%) |
May 09, 2013 | 15.29 | 15.50 | 15.00 | 15.00 | 0 | -0.35(-2.28%) |
May 08, 2013 | 14.76 | 15.35 | 14.75 | 15.35 | 0 | +0.84(+5.79%) |
May 07, 2013 | 14.63 | 14.63 | 14.50 | 14.51 | 0 | -0.29(-1.96%) |
May 06, 2013 | 14.89 | 15.15 | 14.80 | 14.80 | 0 | +0.01(+0.07%) |
May 03, 2013 | 14.75 | 15.13 | 14.75 | 14.79 | 0 | -0.28(-1.86%) |
May 02, 2013 | 14.45 | 15.07 | 14.45 | 15.07 | 0 | +0.16(+1.07%) |
May 01, 2013 | 14.69 | 15.00 | 14.69 | 14.91 | 0 | +0.39(+2.69%) |
Apr 30, 2013 | 14.00 | 14.52 | 14.00 | 14.52 | 0 | +0.94(+6.92%) |
Apr 29, 2013 | 13.40 | 14.75 | 13.40 | 13.58 | 20,066 | +0.29(+2.15%) |
Apr 26, 2013 | 13.46 | 13.69 | 13.29 | 13.29 | 5,246 | +0.73(+5.84%) |
Apr 24, 2013 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | +0.06(+0.48%) |
Apr 23, 2013 | 12.75 | 12.75 | 12.47 | 12.50 | 1,960 | -0.30(-2.34%) |
Apr 22, 2013 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | -0.29(-2.19%) |
Apr 19, 2013 | 13.99 | 14.20 | 12.97 | 13.09 | 1,330 | -0.70(-5.11%) |
Apr 18, 2013 | 13.46 | 13.93 | 13.25 | 13.79 | 1,325 | +0.53(+4.00%) |
Apr 17, 2013 | 13.03 | 13.52 | 13.03 | 13.26 | 700 | +0.51(+4.00%) |
Apr 16, 2013 | 12.76 | 12.77 | 12.63 | 12.75 | 1,200 | -0.03(-0.23%) |
Apr 15, 2013 | 12.54 | 12.78 | 12.51 | 12.78 | 1,400 | +0.27(+2.16%) |
Apr 12, 2013 | 13.15 | 13.15 | 12.51 | 12.51 | 300 | -0.50(-3.84%) |
Apr 11, 2013 | 12.69 | 13.01 | 12.69 | 13.01 | 2,472 | +0.42(+3.34%) |
Apr 10, 2013 | 12.66 | 12.70 | 12.59 | 12.59 | 3,357 | +0.28(+2.27%) |
Apr 09, 2013 | 12.17 | 12.31 | 12.15 | 12.31 | 996 | +0.13(+1.07%) |
Apr 08, 2013 | 12.00 | 12.18 | 12.00 | 12.18 | 780 | +0.13(+1.08%) |
Apr 05, 2013 | 12.05 | 12.05 | 12.05 | 12.05 | 300 | +0.04(+0.33%) |
Apr 04, 2013 | 12.00 | 12.01 | 12.00 | 12.01 | 662 | +0.01(+0.08%) |
Apr 03, 2013 | 12.23 | 12.24 | 12.00 | 12.00 | 1,925 | +0.00(+0.00%) |
Apr 02, 2013 | 12.00 | 12.01 | 12.00 | 12.00 | 750 | -0.60(-4.76%) |
Apr 01, 2013 | 12.34 | 12.60 | 12.25 | 12.60 | 1,050 | +0.25(+2.03%) |
Mar 27, 2013 | 12.35 | 12.35 | 12.35 | 12.35 | 200 | -0.31(-2.45%) |
Mar 26, 2013 | 12.25 | 12.66 | 12.25 | 12.66 | 2,480 | +0.34(+2.76%) |
Mar 25, 2013 | 12.39 | 12.39 | 12.32 | 12.32 | 600 | -0.18(-1.44%) |
Mar 22, 2013 | 11.01 | 12.99 | 11.01 | 12.50 | 6,266 | -0.04(-0.32%) |
Mar 21, 2013 | 12.56 | 12.98 | 12.54 | 12.54 | 2,618 | -0.78(-5.87%) |
Mar 20, 2013 | 12.78 | 13.50 | 12.78 | 13.32 | 2,956 | +0.69(+5.48%) |
Mar 19, 2013 | 14.50 | 14.50 | 12.56 | 12.63 | 25,183 | -1.11(-8.08%) |
Mar 18, 2013 | 14.49 | 14.95 | 13.30 | 13.74 | 18,568 | +0.44(+3.31%) |
Mar 15, 2013 | 12.99 | 14.69 | 12.80 | 13.30 | 13,939 | +0.51(+3.99%) |
Mar 14, 2013 | 13.89 | 14.00 | 12.21 | 12.79 | 23,386 | -0.59(-4.41%) |
Mar 13, 2013 | 13.52 | 13.83 | 12.01 | 13.38 | 16,643 | +0.39(+3.00%) |
Mar 12, 2013 | 13.12 | 16.87 | 12.51 | 12.99 | 29,545 | +0.05(+0.39%) |
Mar 11, 2013 | 11.65 | 12.99 | 11.55 | 12.94 | 36,350 | +1.49(+13.06%) |
Mar 08, 2013 | 9.900 | 12.55 | 9.900 | 11.45 | 18,923 | +1.47(+14.79%) |
Mar 07, 2013 | 9.730 | 9.990 | 9.500 | 9.970 | 3,202 | +0.73(+7.90%) |
Mar 06, 2013 | 9.240 | 9.240 | 9.240 | 9.240 | 670 | -0.67(-6.76%) |
Mar 05, 2013 | 9.260 | 9.910 | 9.000 | 9.910 | 12,216 | +0.65(+7.02%) |
Mar 01, 2013 | 9.530 | 9.260 | 9.260 | 9.260 | 6,000 | -0.51(-5.22%) |
Feb 28, 2013 | 9.590 | 9.810 | 9.530 | 9.770 | 1,239 | -0.18(-1.81%) |
Feb 27, 2013 | 9.990 | 11.00 | 9.300 | 9.950 | 34,385 | +0.12(+1.22%) |
Feb 26, 2013 | 8.950 | 9.830 | 8.950 | 9.830 | 11,152 | +0.63(+6.85%) |
Feb 25, 2013 | 9.110 | 9.650 | 9.110 | 9.200 | 6,685 | +0.06(+0.66%) |
Feb 22, 2013 | 9.300 | 9.400 | 9.010 | 9.140 | 4,636 | -0.18(-1.93%) |
Feb 21, 2013 | 9.000 | 9.400 | 9.000 | 9.320 | 11,053 | -0.02(-0.21%) |
Feb 20, 2013 | 8.460 | 10.29 | 8.460 | 9.340 | 42,981 | +1.34(+16.75%) |
Feb 19, 2013 | 8.000 | 8.000 | 8.000 | 8.000 | 400 | +0.06(+0.76%) |
Feb 13, 2013 | 7.920 | 7.940 | 7.940 | 7.940 | 26,500 | +0.02(+0.25%) |
Feb 11, 2013 | 7.910 | 7.920 | 7.920 | 7.920 | 500 | -0.03(-0.38%) |
Feb 08, 2013 | 8.050 | 8.050 | 7.950 | 7.950 | 480 | -0.03(-0.38%) |
Jan 31, 2013 | 7.980 | 7.980 | 7.980 | 7.980 | 100 | +0.03(+0.38%) |
Jan 29, 2013 | 8.050 | 7.950 | 7.950 | 7.950 | 9,200 | -0.05(-0.62%) |
Jan 25, 2013 | 8.050 | 8.000 | 8.000 | 8.000 | 400 | -0.20(-2.44%) |
Jan 24, 2013 | 8.230 | 8.230 | 8.200 | 8.200 | 800 | +0.08(+0.99%) |
Jan 22, 2013 | 8.200 | 8.120 | 8.120 | 8.120 | 6,200 | -0.13(-1.58%) |
Jan 17, 2013 | 8.250 | 8.250 | 8.250 | 8.250 | 200 | +0.15(+1.85%) |
Jan 16, 2013 | 8.070 | 8.100 | 8.000 | 8.100 | 636 | +0.00(+0.00%) |
Jan 15, 2013 | 8.100 | 8.200 | 8.100 | 8.100 | 3,525 | -0.30(-3.57%) |
Jan 14, 2013 | 8.400 | 8.400 | 8.100 | 8.400 | 2,194 | -0.10(-1.18%) |
Jan 11, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 434 | +0.12(+1.43%) |
Jan 10, 2013 | 8.190 | 8.750 | 8.010 | 8.380 | 5,018 | +0.08(+0.96%) |
Jan 09, 2013 | 8.410 | 8.410 | 8.300 | 8.300 | 1,366 | -0.04(-0.48%) |
Jan 08, 2013 | 8.420 | 8.420 | 8.050 | 8.340 | 2,323 | -0.27(-3.14%) |
Jan 07, 2013 | 8.610 | 8.610 | 8.610 | 8.610 | 335 | -0.08(-0.92%) |
Jan 04, 2013 | 8.690 | 8.690 | 8.690 | 8.690 | 300 | -0.13(-1.47%) |
Jan 03, 2013 | 8.000 | 9.000 | 8.000 | 8.820 | 5,098 | +0.52(+6.27%) |
Jan 02, 2013 | 8.001 | 8.700 | 8.001 | 8.300 | 1,000 | +0.25(+3.11%) |
Dec 31, 2012 | 7.930 | 8.050 | 7.930 | 8.050 | 1,400 | +0.06(+0.75%) |
Dec 27, 2012 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | -0.31(-3.73%) |
Dec 26, 2012 | 8.270 | 8.300 | 8.270 | 8.300 | 1,200 | +0.00(+0.00%) |
Dec 24, 2012 | 8.400 | 8.490 | 8.300 | 8.300 | 955 | -0.20(-2.35%) |
Dec 20, 2012 | 8.750 | 8.500 | 8.500 | 8.500 | 600 | -0.25(-2.86%) |
Dec 19, 2012 | 8.560 | 8.750 | 8.430 | 8.750 | 1,140 | -0.25(-2.78%) |
Dec 18, 2012 | 8.190 | 9.000 | 8.000 | 9.000 | 9,528 | +0.90(+11.11%) |
Dec 17, 2012 | 8.056 | 8.305 | 8.056 | 8.100 | 3,806 | +0.04(+0.55%) |
Dec 14, 2012 | 8.385 | 8.411 | 7.886 | 8.056 | 11,418 | -0.30(-3.62%) |
Dec 13, 2012 | 8.002 | 8.358 | 8.001 | 8.358 | 7,600 | +0.48(+6.10%) |
Dec 12, 2012 | 7.637 | 8.020 | 7.637 | 7.877 | 8,096 | +0.24(+3.15%) |
Dec 11, 2012 | 7.165 | 7.642 | 7.165 | 7.637 | 1,889 | +0.52(+7.25%) |
Dec 06, 2012 | 7.121 | 7.121 | 7.121 | 7.121 | 337 | +0.15(+2.17%) |
Dec 05, 2012 | 7.299 | 7.299 | 6.970 | 6.970 | 1,011 | -0.52(-6.90%) |