Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.98 | 14.25 | 13.96 | 14.00 | 7,558 | +0.47(+3.47%) |
Nov 21, 2012 | 13.53 | 13.53 | 13.53 | 13.53 | 200 | -0.07(-0.51%) |
Nov 16, 2012 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | -0.28(-1.98%) |
Nov 15, 2012 | 14.05 | 14.05 | 13.57 | 13.88 | 1,600 | -0.37(-2.56%) |
Nov 13, 2012 | 14.20 | 14.24 | 14.24 | 14.24 | 800 | +0.00(+0.00%) |
Nov 12, 2012 | 13.97 | 14.24 | 13.97 | 14.24 | 6,800 | +0.50(+3.64%) |
Nov 09, 2012 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | -0.26(-1.86%) |
Nov 08, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.00(+0.00%) |
Nov 06, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 3,300 | +0.02(+0.14%) |
Nov 05, 2012 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | +0.38(+2.79%) |
Nov 02, 2012 | 13.60 | 13.60 | 13.60 | 13.60 | 300 | +0.10(+0.74%) |
Nov 01, 2012 | 13.50 | 13.50 | 13.50 | 13.50 | 300 | -0.04(-0.30%) |
Oct 31, 2012 | 13.50 | 13.54 | 13.50 | 13.54 | 1,069 | +0.04(+0.30%) |
Oct 25, 2012 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | -0.01(-0.05%) |
Oct 24, 2012 | 13.51 | 13.51 | 13.51 | 13.51 | 100 | -0.26(-1.87%) |
Oct 23, 2012 | 13.99 | 13.99 | 13.76 | 13.76 | 1,616 | +0.07(+0.54%) |
Oct 16, 2012 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.14(+1.03%) |
Oct 15, 2012 | 13.22 | 13.87 | 13.22 | 13.55 | 1,331 | +0.33(+2.48%) |
Oct 12, 2012 | 13.22 | 13.22 | 13.22 | 13.22 | 396 | +0.01(+0.09%) |
Oct 08, 2012 | 13.21 | 13.21 | 13.21 | 13.21 | 200 | +0.21(+1.62%) |
Oct 05, 2012 | 13.00 | 13.00 | 13.00 | 13.00 | 1,688 | -0.45(-3.35%) |
Oct 04, 2012 | 13.30 | 13.45 | 12.64 | 13.45 | 5,611 | -0.76(-5.35%) |
Oct 01, 2012 | 14.26 | 14.21 | 14.21 | 14.21 | 400 | +0.34(+2.45%) |
Sep 25, 2012 | 13.89 | 13.87 | 13.87 | 13.87 | 500 | -0.58(-4.01%) |
Sep 24, 2012 | 14.40 | 14.45 | 14.40 | 14.45 | 546 | +0.45(+3.21%) |
Sep 17, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 300 | +0.30(+2.20%) |
Sep 14, 2012 | 13.57 | 13.70 | 13.57 | 13.70 | 200 | -0.00(-0.01%) |
Sep 05, 2012 | 13.95 | 13.70 | 13.70 | 13.70 | 4,600 | -0.30(-2.14%) |
Sep 04, 2012 | 13.61 | 14.00 | 13.61 | 14.00 | 732 | +0.15(+1.08%) |
Aug 30, 2012 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
Aug 29, 2012 | 13.85 | 13.85 | 13.85 | 13.85 | 100 | -0.04(-0.29%) |
Aug 27, 2012 | 14.87 | 14.87 | 13.89 | 13.89 | 503 | +0.08(+0.58%) |
Aug 24, 2012 | 13.82 | 13.86 | 13.81 | 13.81 | 1,100 | -0.04(-0.29%) |
Aug 23, 2012 | 13.81 | 13.85 | 13.81 | 13.85 | 200 | +0.04(+0.29%) |
Aug 22, 2012 | 14.86 | 14.86 | 13.81 | 13.81 | 1,961 | +0.06(+0.44%) |
Aug 21, 2012 | 13.70 | 13.75 | 13.70 | 13.75 | 200 | +0.14(+1.03%) |
Aug 17, 2012 | 14.15 | 13.61 | 13.61 | 13.61 | 4,400 | -0.64(-4.49%) |
Aug 16, 2012 | 14.85 | 14.85 | 14.25 | 14.25 | 1,301 | -1.35(-8.65%) |
Aug 15, 2012 | 15.75 | 15.75 | 15.60 | 15.60 | 3,692 | -0.78(-4.76%) |
Aug 14, 2012 | 16.38 | 16.38 | 16.38 | 16.38 | 100 | -0.14(-0.82%) |
Aug 13, 2012 | 16.96 | 17.25 | 16.41 | 16.52 | 1,200 | -0.46(-2.73%) |
Aug 10, 2012 | 17.00 | 17.00 | 16.40 | 16.98 | 4,865 | -0.20(-1.16%) |
Aug 08, 2012 | 17.14 | 17.18 | 17.18 | 17.18 | 900 | +0.16(+0.94%) |
Aug 02, 2012 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | -0.33(-1.90%) |
Aug 01, 2012 | 16.52 | 19.35 | 16.04 | 17.35 | 13,773 | -0.15(-0.86%) |
Jul 31, 2012 | 17.75 | 17.75 | 17.49 | 17.50 | 4,911 | +0.51(+2.99%) |
Jul 30, 2012 | 16.07 | 17.80 | 16.07 | 16.99 | 2,835 | +1.13(+7.12%) |
Jul 27, 2012 | 16.06 | 16.50 | 15.86 | 15.86 | 751 | -0.32(-1.99%) |
Jul 25, 2012 | 15.66 | 16.18 | 16.18 | 16.18 | 2,800 | -0.52(-3.09%) |
Jul 24, 2012 | 15.61 | 17.00 | 15.61 | 16.70 | 1,700 | +0.40(+2.45%) |
Jul 23, 2012 | 16.30 | 16.30 | 16.30 | 16.30 | 200 | -0.00(-0.00%) |
Jul 20, 2012 | 16.17 | 17.95 | 16.17 | 16.30 | 8,208 | +0.10(+0.62%) |
Jul 19, 2012 | 15.66 | 16.77 | 15.66 | 16.20 | 2,503 | +0.59(+3.78%) |
Jul 18, 2012 | 16.05 | 16.05 | 15.61 | 15.61 | 1,825 | -0.59(-3.63%) |
Jul 17, 2012 | 16.20 | 16.20 | 16.20 | 16.20 | 900 | +0.55(+3.51%) |
Jul 16, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | +0.59(+3.92%) |
Jul 13, 2012 | 14.97 | 15.25 | 14.86 | 15.06 | 11,861 | +0.11(+0.74%) |
Jul 12, 2012 | 14.50 | 15.00 | 14.50 | 14.95 | 7,700 | +0.45(+3.10%) |
Jul 10, 2012 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.25(+1.75%) |
Jul 06, 2012 | 14.30 | 14.25 | 14.25 | 14.25 | 900 | -0.05(-0.35%) |
Jul 05, 2012 | 14.30 | 14.30 | 14.27 | 14.30 | 600 | +0.00(+0.00%) |
Jun 29, 2012 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.52(+3.77%) |
Jun 28, 2012 | 13.50 | 13.78 | 13.50 | 13.78 | 800 | -0.51(-3.57%) |
Jun 27, 2012 | 14.29 | 14.29 | 14.29 | 14.29 | 200 | +0.01(+0.07%) |
Jun 26, 2012 | 14.96 | 14.96 | 14.28 | 14.28 | 300 | +0.08(+0.56%) |
Jun 25, 2012 | 14.75 | 14.75 | 14.20 | 14.20 | 400 | -0.55(-3.73%) |
Jun 22, 2012 | 14.27 | 14.75 | 14.00 | 14.75 | 1,200 | +0.84(+6.04%) |
Jun 19, 2012 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.33(+2.43%) |
Jun 18, 2012 | 12.40 | 13.58 | 12.40 | 13.58 | 900 | +1.28(+10.41%) |
Jun 15, 2012 | 12.30 | 12.30 | 12.30 | 12.30 | 276 | +0.03(+0.24%) |
Jun 14, 2012 | 12.27 | 12.27 | 12.27 | 12.27 | 250 | -0.07(-0.57%) |
Jun 11, 2012 | 12.34 | 12.34 | 12.34 | 12.34 | 1,300 | +0.04(+0.33%) |
Jun 08, 2012 | 12.30 | 12.30 | 12.30 | 12.30 | 200 | +0.00(+0.00%) |
Jun 02, 2012 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) | |
Jun 01, 2012 | 12.60 | 12.60 | 12.30 | 12.30 | 200 | +0.10(+0.82%) |
May 30, 2012 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | -0.33(-2.63%) |
May 25, 2012 | 12.94 | 12.53 | 12.53 | 12.53 | 800 | -0.07(-0.56%) |
May 24, 2012 | 12.85 | 13.91 | 12.40 | 12.60 | 5,983 | +0.32(+2.61%) |
May 17, 2012 | 12.76 | 12.28 | 12.28 | 12.28 | 400 | -0.48(-3.76%) |
May 15, 2012 | 12.76 | 12.76 | 12.76 | 12.76 | 200 | +0.75(+6.24%) |
May 11, 2012 | 12.45 | 12.01 | 12.01 | 12.01 | 200 | -0.45(-3.61%) |
May 08, 2012 | 12.30 | 12.46 | 12.46 | 12.46 | 400 | -0.04(-0.32%) |
May 07, 2012 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +0.21(+1.71%) |
May 04, 2012 | 12.29 | 12.29 | 12.29 | 12.29 | 200 | -0.21(-1.68%) |
May 02, 2012 | 12.56 | 12.50 | 12.50 | 12.50 | 600 | -0.02(-0.16%) |
Apr 27, 2012 | 12.72 | 12.52 | 12.52 | 12.52 | 4,900 | +0.62(+5.21%) |
Apr 23, 2012 | 11.90 | 11.90 | 11.90 | 11.90 | 500 | -0.02(-0.17%) |
Apr 20, 2012 | 11.80 | 11.92 | 11.78 | 11.92 | 501 | -0.10(-0.83%) |
Apr 19, 2012 | 13.03 | 13.03 | 11.69 | 12.02 | 3,596 | -1.33(-9.96%) |
Apr 18, 2012 | 13.00 | 14.95 | 13.00 | 13.35 | 3,264 | +0.33(+2.53%) |
Apr 17, 2012 | 13.02 | 13.02 | 13.02 | 13.02 | 100 | -0.63(-4.62%) |
Apr 13, 2012 | 13.65 | 13.65 | 13.65 | 13.65 | 600 | +0.00(+0.00%) |
Apr 12, 2012 | 13.19 | 14.47 | 13.19 | 13.65 | 3,319 | +0.84(+6.56%) |
Apr 11, 2012 | 13.27 | 13.27 | 12.81 | 12.81 | 270 | -0.49(-3.68%) |
Apr 05, 2012 | 13.14 | 13.30 | 13.30 | 13.30 | 600 | +0.28(+2.15%) |
Apr 02, 2012 | 13.09 | 13.02 | 13.02 | 13.02 | 500 | +0.12(+0.93%) |
Mar 30, 2012 | 12.95 | 12.95 | 12.90 | 12.90 | 1,600 | -0.09(-0.69%) |
Mar 29, 2012 | 12.70 | 13.28 | 12.70 | 12.99 | 1,700 | +0.01(+0.08%) |
Mar 28, 2012 | 13.58 | 13.58 | 12.67 | 12.98 | 1,437 | +0.83(+6.83%) |
Mar 23, 2012 | 12.00 | 12.15 | 12.15 | 12.15 | 800 | +0.30(+2.53%) |
Mar 21, 2012 | 11.66 | 11.85 | 11.85 | 11.85 | 600 | -0.23(-1.90%) |
Mar 12, 2012 | 12.08 | 12.08 | 12.08 | 12.08 | 100 | +0.10(+0.83%) |
Mar 08, 2012 | 11.87 | 11.98 | 11.98 | 11.98 | 1,800 | -0.11(-0.91%) |
Mar 05, 2012 | 12.09 | 12.09 | 12.09 | 12.09 | 300 | +0.36(+3.07%) |
Feb 23, 2012 | 11.73 | 11.73 | 11.73 | 11.73 | 100 | +0.15(+1.30%) |
Feb 21, 2012 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.06(+0.52%) |
Feb 14, 2012 | 11.97 | 11.52 | 11.52 | 11.52 | 300 | -0.59(-4.87%) |
Feb 10, 2012 | 12.11 | 12.11 | 12.11 | 12.11 | 100 | -0.04(-0.33%) |
Feb 09, 2012 | 12.18 | 12.18 | 12.15 | 12.15 | 400 | +0.15(+1.25%) |
Feb 08, 2012 | 12.15 | 12.15 | 12.00 | 12.00 | 404 | +0.72(+6.38%) |
Feb 07, 2012 | 11.28 | 11.28 | 11.28 | 11.28 | 100 | -0.40(-3.42%) |
Feb 06, 2012 | 11.68 | 11.68 | 11.68 | 11.68 | 200 | +0.29(+2.55%) |
Feb 03, 2012 | 11.27 | 11.39 | 11.27 | 11.39 | 800 | +0.19(+1.70%) |
Jan 31, 2012 | 11.20 | 11.20 | 11.20 | 11.20 | 800 | +0.20(+1.82%) |
Jan 30, 2012 | 11.10 | 11.10 | 10.95 | 11.00 | 1,000 | -0.10(-0.90%) |
Jan 27, 2012 | 11.10 | 11.10 | 11.10 | 11.10 | 160 | -0.35(-3.06%) |
Jan 20, 2012 | 11.45 | 11.45 | 11.45 | 11.45 | 600 | +0.05(+0.44%) |
Jan 19, 2012 | 11.45 | 11.45 | 11.40 | 11.40 | 230 | +0.15(+1.33%) |
Jan 18, 2012 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.18(+1.63%) |
Jan 17, 2012 | 11.25 | 11.30 | 11.07 | 11.07 | 800 | -0.03(-0.27%) |
Jan 12, 2012 | 11.40 | 11.10 | 11.10 | 11.10 | 1,800 | -0.29(-2.55%) |
Jan 11, 2012 | 11.25 | 11.39 | 11.25 | 11.39 | 200 | -0.21(-1.81%) |
Jan 10, 2012 | 11.60 | 11.60 | 11.60 | 11.60 | 200 | +0.09(+0.78%) |
Jan 09, 2012 | 11.52 | 11.52 | 11.51 | 11.51 | 200 | +0.01(+0.09%) |
Jan 06, 2012 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.00(+0.00%) |
Jan 04, 2012 | 11.41 | 11.50 | 11.50 | 11.50 | 3,400 | +0.15(+1.32%) |
Dec 30, 2011 | 11.50 | 12.70 | 11.17 | 11.35 | 9,649 | -0.27(-2.32%) |
Dec 29, 2011 | 11.70 | 12.95 | 11.62 | 11.62 | 3,204 | -0.03(-0.26%) |
Dec 28, 2011 | 11.80 | 11.80 | 11.30 | 11.65 | 2,300 | -0.35(-2.90%) |
Dec 27, 2011 | 11.56 | 12.00 | 11.20 | 12.00 | 700 | +0.45(+3.88%) |
Dec 21, 2011 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Dec 20, 2011 | 11.55 | 11.59 | 11.55 | 11.55 | 500 | +0.35(+3.13%) |
Dec 19, 2011 | 11.21 | 11.87 | 11.20 | 11.20 | 9,907 | +0.20(+1.82%) |
Dec 16, 2011 | 11.11 | 11.11 | 11.00 | 11.00 | 600 | +0.08(+0.73%) |
Dec 15, 2011 | 11.50 | 11.53 | 10.92 | 10.92 | 1,598 | -0.88(-7.45%) |
Dec 13, 2011 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.71(+6.40%) |
Dec 12, 2011 | 11.00 | 11.80 | 10.98 | 11.09 | 6,508 | -0.01(-0.09%) |
Dec 09, 2011 | 11.00 | 11.10 | 11.00 | 11.10 | 400 | +0.05(+0.45%) |
Dec 07, 2011 | 11.05 | 11.05 | 11.05 | 11.05 | 300 | +0.02(+0.18%) |
Dec 06, 2011 | 11.03 | 11.03 | 11.03 | 11.03 | 200 | -0.25(-2.22%) |
Dec 05, 2011 | 11.28 | 11.28 | 11.28 | 11.28 | 200 | +0.00(+0.00%) |