Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 18.13 | 18.13 | 18.13 | 18.13 | 127 | -0.20(-1.09%) |
Apr 29, 2013 | 18.25 | 18.33 | 18.20 | 18.33 | 1,235 | -0.59(-3.12%) |
Apr 26, 2013 | 18.92 | 18.92 | 18.92 | 18.92 | 200 | -0.11(-0.58%) |
Apr 25, 2013 | 19.02 | 19.03 | 19.02 | 19.03 | 765 | +0.02(+0.09%) |
Apr 22, 2013 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +0.01(+0.06%) |
Apr 19, 2013 | 18.94 | 19.00 | 18.94 | 19.00 | 500 | +0.33(+1.77%) |
Apr 18, 2013 | 18.60 | 18.67 | 18.60 | 18.67 | 700 | -0.48(-2.51%) |
Apr 15, 2013 | 19.15 | 19.15 | 19.15 | 0 | -0.45(-2.30%) | |
Apr 12, 2013 | 19.38 | 19.60 | 19.00 | 19.60 | 4,413 | +0.91(+4.87%) |
Apr 11, 2013 | 18.50 | 18.74 | 18.50 | 18.69 | 2,450 | -0.29(-1.53%) |
Apr 10, 2013 | 18.98 | 18.98 | 18.98 | 18.98 | 500 | -0.40(-2.06%) |
Apr 09, 2013 | 19.37 | 19.38 | 19.37 | 19.38 | 1,800 | +0.26(+1.36%) |
Apr 08, 2013 | 19.47 | 19.47 | 18.96 | 19.12 | 5,160 | -0.96(-4.78%) |
Apr 04, 2013 | 20.08 | 20.08 | 20.08 | 0 | -0.16(-0.79%) | |
Apr 03, 2013 | 20.24 | 20.24 | 20.24 | 20.24 | 100 | -0.14(-0.69%) |
Apr 02, 2013 | 20.38 | 20.38 | 20.38 | 20.38 | 750 | -0.01(-0.05%) |
Mar 25, 2013 | 20.39 | 20.39 | 20.39 | 0 | +0.31(+1.54%) | |
Mar 21, 2013 | 20.08 | 20.08 | 20.08 | 0 | +0.72(+3.72%) | |
Mar 19, 2013 | 19.36 | 19.36 | 19.36 | 0 | +0.16(+0.83%) | |
Mar 18, 2013 | 19.00 | 19.20 | 18.90 | 19.20 | 7,410 | -0.68(-3.42%) |
Mar 15, 2013 | 20.32 | 20.32 | 19.88 | 19.88 | 400 | -0.60(-2.93%) |
Mar 13, 2013 | 20.48 | 20.48 | 20.48 | 0 | -0.11(-0.53%) | |
Mar 12, 2013 | 20.59 | 20.59 | 20.59 | 20.59 | 100 | -0.34(-1.62%) |
Mar 08, 2013 | 20.93 | 20.93 | 20.93 | 0 | -0.02(-0.10%) | |
Mar 07, 2013 | 20.95 | 20.95 | 20.95 | 20.95 | 124 | +0.89(+4.44%) |
Mar 04, 2013 | 20.06 | 20.06 | 20.06 | 0 | +0.43(+2.19%) | |
Feb 27, 2013 | 19.63 | 19.63 | 19.63 | 0 | +0.23(+1.19%) | |
Feb 26, 2013 | 19.35 | 19.40 | 19.35 | 19.40 | 1,570 | -0.33(-1.66%) |
Feb 22, 2013 | 19.52 | 19.76 | 19.52 | 19.73 | 3,390 | -0.55(-2.72%) |
Feb 21, 2013 | 20.20 | 20.28 | 20.20 | 20.28 | 2,550 | +0.96(+4.97%) |
Feb 20, 2013 | 19.15 | 19.32 | 19.15 | 19.32 | 850 | +0.63(+3.37%) |
Feb 19, 2013 | 18.86 | 18.97 | 18.65 | 18.69 | 6,431 | +0.23(+1.25%) |
Feb 15, 2013 | 18.46 | 18.46 | 18.46 | 18.46 | 534 | -0.04(-0.22%) |
Feb 14, 2013 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | +0.18(+0.98%) |
Feb 12, 2013 | 18.32 | 18.32 | 18.32 | 0 | +0.06(+0.33%) | |
Feb 08, 2013 | 18.26 | 18.26 | 18.26 | 0 | +0.39(+2.18%) | |
Feb 07, 2013 | 18.13 | 18.13 | 17.87 | 17.87 | 2,764 | -0.53(-2.88%) |
Feb 05, 2013 | 18.40 | 18.40 | 18.40 | 0 | +0.41(+2.27%) | |
Feb 01, 2013 | 17.99 | 17.99 | 17.99 | 0 | -0.11(-0.60%) | |
Jan 31, 2013 | 17.92 | 18.10 | 17.92 | 18.10 | 1,492 | +0.30(+1.69%) |
Jan 30, 2013 | 17.97 | 17.99 | 17.80 | 17.80 | 1,310 | -0.42(-2.31%) |
Jan 29, 2013 | 18.12 | 18.22 | 18.12 | 18.22 | 500 | +0.09(+0.50%) |
Jan 28, 2013 | 18.14 | 18.14 | 18.13 | 18.13 | 834 | -0.23(-1.25%) |
Jan 25, 2013 | 18.39 | 18.39 | 18.36 | 18.36 | 900 | -0.28(-1.50%) |
Jan 24, 2013 | 18.68 | 18.73 | 18.64 | 18.64 | 932 | +0.19(+1.04%) |
Jan 23, 2013 | 18.38 | 18.52 | 18.38 | 18.45 | 7,555 | -0.10(-0.55%) |
Jan 22, 2013 | 18.55 | 18.55 | 18.54 | 18.55 | 1,554 | -0.53(-2.78%) |
Jan 18, 2013 | 19.08 | 19.08 | 19.08 | 19.08 | 450 | +0.14(+0.74%) |
Jan 16, 2013 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | -0.11(-0.58%) |
Jan 12, 2013 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 18.95 | 19.05 | 18.93 | 19.05 | 3,400 | -0.05(-0.26%) |
Jan 10, 2013 | 19.01 | 19.15 | 19.01 | 19.10 | 1,680 | -0.39(-2.00%) |
Jan 09, 2013 | 19.49 | 19.49 | 19.49 | 19.49 | 100 | +0.19(+0.98%) |
Jan 08, 2013 | 19.31 | 19.31 | 19.30 | 19.30 | 3,350 | -0.15(-0.77%) |
Jan 04, 2013 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.23(+1.20%) |
Jan 02, 2013 | 19.22 | 19.22 | 19.22 | 0 | -0.16(-0.83%) | |
Dec 31, 2012 | 19.17 | 19.38 | 19.17 | 19.38 | 4,100 | +0.71(+3.80%) |
Dec 28, 2012 | 18.27 | 18.67 | 18.27 | 18.67 | 1,100 | +0.65(+3.61%) |
Dec 27, 2012 | 18.27 | 18.27 | 18.02 | 18.02 | 4,085 | -0.32(-1.74%) |
Dec 26, 2012 | 18.34 | 18.34 | 18.34 | 18.34 | 100 | +0.09(+0.49%) |
Dec 24, 2012 | 18.25 | 18.25 | 18.25 | 18.25 | 350 | +0.15(+0.83%) |
Dec 21, 2012 | 18.03 | 18.10 | 18.03 | 18.10 | 600 | +0.11(+0.61%) |
Dec 20, 2012 | 17.99 | 17.99 | 17.99 | 17.99 | 1,400 | +0.05(+0.28%) |
Dec 19, 2012 | 17.94 | 17.94 | 17.94 | 17.94 | 100 | -0.25(-1.37%) |
Dec 18, 2012 | 18.09 | 18.19 | 18.09 | 18.19 | 1,720 | +0.05(+0.28%) |
Dec 17, 2012 | 18.14 | 18.28 | 18.14 | 18.14 | 400 | -0.41(-2.21%) |
Dec 12, 2012 | 18.55 | 18.55 | 18.55 | 0 | +0.47(+2.60%) | |
Dec 10, 2012 | 18.08 | 18.08 | 18.08 | 0 | -0.23(-1.26%) | |
Dec 07, 2012 | 18.42 | 18.42 | 18.31 | 18.31 | 450 | +1.05(+6.08%) |
Dec 06, 2012 | 16.72 | 17.26 | 16.72 | 17.26 | 6,400 | +0.84(+5.12%) |
Dec 03, 2012 | 16.42 | 16.42 | 16.42 | 0 | -0.23(-1.38%) | |
Nov 30, 2012 | 16.61 | 16.65 | 16.61 | 16.65 | 69,900 | +0.03(+0.18%) |
Nov 29, 2012 | 16.55 | 16.62 | 16.50 | 16.62 | 21,921 | +0.09(+0.54%) |
Nov 26, 2012 | 16.53 | 16.53 | 16.53 | 20,900 | -0.12(-0.72%) | |
Nov 24, 2012 | 16.79 | 16.79 | 16.65 | 16.65 | 500 | +0.00(+0.00%) |
Nov 23, 2012 | 16.79 | 16.79 | 16.65 | 16.65 | 500 | +0.25(+1.52%) |
Nov 20, 2012 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.02(+0.12%) |
Nov 14, 2012 | 16.38 | 16.38 | 16.38 | 0 | -0.24(-1.44%) | |
Nov 09, 2012 | 16.62 | 16.62 | 16.62 | 0 | -0.15(-0.89%) | |
Nov 07, 2012 | 16.77 | 16.77 | 16.77 | 0 | +0.07(+0.42%) | |
Nov 06, 2012 | 16.70 | 16.70 | 16.70 | 16.70 | 600 | -0.14(-0.83%) |
Nov 04, 2012 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 16.84 | 16.84 | 16.84 | 16.84 | 100 | +0.61(+3.76%) |
Nov 01, 2012 | 16.23 | 16.23 | 16.23 | 16.23 | 200 | -0.31(-1.87%) |
Oct 31, 2012 | 16.50 | 16.54 | 16.50 | 16.54 | 1,000 | +0.80(+5.08%) |
Oct 26, 2012 | 15.74 | 15.74 | 15.74 | 0 | -0.07(-0.44%) | |
Oct 24, 2012 | 15.81 | 15.81 | 15.81 | 0 | -0.15(-0.94%) | |
Oct 18, 2012 | 15.96 | 15.96 | 15.96 | 0 | -0.11(-0.68%) | |
Oct 16, 2012 | 16.07 | 16.07 | 16.07 | 0 | +0.14(+0.88%) | |
Oct 15, 2012 | 15.93 | 15.93 | 15.93 | 15.93 | 1,000 | -0.16(-0.99%) |
Oct 12, 2012 | 16.09 | 16.09 | 16.09 | 16.09 | 200 | +0.63(+4.08%) |
Oct 11, 2012 | 15.40 | 15.46 | 15.40 | 15.46 | 400 | -0.09(-0.58%) |
Oct 10, 2012 | 15.55 | 15.55 | 15.55 | 15.55 | 500 | +0.01(+0.06%) |
Oct 08, 2012 | 15.54 | 15.54 | 15.54 | 0 | +0.04(+0.26%) | |
Oct 06, 2012 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.00(+0.00%) |
Oct 05, 2012 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.44(+2.92%) |
Oct 04, 2012 | 15.06 | 15.06 | 15.06 | 15.06 | 700 | -0.06(-0.40%) |
Oct 03, 2012 | 15.12 | 15.12 | 15.12 | 15.12 | 600 | +0.00(+0.00%) |
Oct 02, 2012 | 15.12 | 15.12 | 15.12 | 15.12 | 1,000 | +0.36(+2.44%) |
Oct 01, 2012 | 14.76 | 14.76 | 14.76 | 14.76 | 116 | -0.18(-1.20%) |
Sep 27, 2012 | 14.94 | 14.94 | 14.94 | 0 | +0.19(+1.29%) | |
Sep 26, 2012 | 14.75 | 14.75 | 14.75 | 14.75 | 1,500 | -0.62(-4.03%) |
Sep 25, 2012 | 15.22 | 15.51 | 15.22 | 15.37 | 2,500 | -0.38(-2.41%) |
Sep 24, 2012 | 15.51 | 15.88 | 15.51 | 15.75 | 14,000 | +0.80(+5.35%) |
Sep 20, 2012 | 14.95 | 14.95 | 14.95 | 0 | -0.35(-2.29%) | |
Sep 18, 2012 | 15.30 | 15.30 | 15.30 | 0 | -0.55(-3.47%) | |
Sep 14, 2012 | 15.85 | 15.85 | 15.85 | 0 | +0.45(+2.92%) | |
Sep 11, 2012 | 15.40 | 15.40 | 15.40 | 0 | -1.22(-7.34%) | |
Sep 10, 2012 | 16.62 | 16.62 | 16.62 | 16.62 | 645 | +1.17(+7.57%) |
Sep 05, 2012 | 15.45 | 15.45 | 15.45 | 0 | -0.33(-2.09%) | |
Sep 04, 2012 | 15.78 | 15.78 | 15.78 | 15.78 | 600 | +0.67(+4.43%) |
Aug 24, 2012 | 15.11 | 15.11 | 15.11 | 15.11 | 15,000 | -0.22(-1.44%) |
Aug 23, 2012 | 15.33 | 15.33 | 15.33 | 15.33 | 6,200 | -0.16(-1.03%) |
Aug 17, 2012 | 15.49 | 15.49 | 15.49 | 7,300 | +0.96(+6.61%) | |
Aug 15, 2012 | 14.53 | 14.53 | 14.53 | 8,800 | +0.08(+0.55%) | |
Aug 13, 2012 | 14.45 | 14.45 | 14.45 | 8,000 | +0.01(+0.07%) | |
Aug 11, 2012 | 14.44 | 14.44 | 14.44 | 14.44 | 15,700 | +0.00(+0.00%) |
Aug 10, 2012 | 14.44 | 14.44 | 14.44 | 14.44 | 15,700 | -0.37(-2.50%) |
Aug 09, 2012 | 14.81 | 14.81 | 14.81 | 14.81 | 13,350 | -0.07(-0.47%) |
Aug 08, 2012 | 14.88 | 14.88 | 14.88 | 14.88 | 15,700 | +0.74(+5.23%) |
Aug 06, 2012 | 14.14 | 14.14 | 14.14 | 54,000 | +0.67(+4.97%) | |
Aug 02, 2012 | 13.47 | 13.47 | 13.47 | 0 | -0.57(-4.06%) | |
Jul 31, 2012 | 14.04 | 14.04 | 14.04 | 0 | +0.46(+3.39%) | |
Jul 30, 2012 | 13.58 | 13.58 | 13.58 | 13.58 | 250 | +0.82(+6.43%) |
Jul 26, 2012 | 12.76 | 12.76 | 12.76 | 0 | -0.40(-3.04%) | |
Jul 25, 2012 | 13.16 | 13.16 | 13.16 | 13.16 | 125 | +0.95(+7.78%) |
Jul 19, 2012 | 12.21 | 12.21 | 12.21 | 0 | +0.50(+4.27%) | |
Jul 18, 2012 | 11.71 | 11.71 | 11.71 | 11.71 | 200 | -0.61(-4.95%) |
Jul 17, 2012 | 12.32 | 12.32 | 12.32 | 12.32 | 500 | -0.18(-1.44%) |
Jul 16, 2012 | 12.41 | 12.50 | 12.41 | 12.50 | 500 | +0.20(+1.63%) |
Jul 12, 2012 | 12.30 | 12.30 | 12.30 | 0 | -0.59(-4.58%) | |
Jul 11, 2012 | 12.89 | 12.89 | 12.74 | 12.89 | 1,200 | -0.24(-1.83%) |
Jul 03, 2012 | 13.13 | 13.13 | 13.13 | 0 | -0.17(-1.28%) | |
Jun 29, 2012 | 13.30 | 13.30 | 13.30 | 0 | -0.11(-0.82%) | |
Jun 27, 2012 | 13.41 | 13.41 | 13.41 | 0 | +0.56(+4.36%) | |
Jun 26, 2012 | 12.85 | 12.85 | 12.85 | 12.85 | 200 | -0.05(-0.39%) |
Jun 25, 2012 | 12.90 | 12.90 | 12.90 | 12.90 | 245 | -0.13(-1.00%) |
Jun 22, 2012 | 12.85 | 13.03 | 12.85 | 13.03 | 2,150 | +0.11(+0.85%) |
Jun 21, 2012 | 12.95 | 12.95 | 12.92 | 12.92 | 700 | -1.11(-7.91%) |
Jun 20, 2012 | 13.97 | 14.03 | 13.97 | 14.03 | 1,100 | +0.70(+5.25%) |
Jun 18, 2012 | 13.33 | 13.33 | 13.33 | 0 | -0.18(-1.33%) | |
Jun 14, 2012 | 13.51 | 13.51 | 13.51 | 0 | +0.61(+4.73%) | |
Jun 12, 2012 | 12.90 | 12.90 | 12.90 | 0 | -0.59(-4.37%) | |
Jun 11, 2012 | 13.49 | 13.49 | 13.49 | 13.49 | 700 | +0.67(+5.23%) |
Jun 08, 2012 | 12.50 | 12.82 | 12.50 | 12.82 | 3,600 | +0.72(+5.95%) |
Jun 07, 2012 | 12.07 | 12.10 | 12.00 | 12.10 | 5,400 | +0.16(+1.34%) |
Jun 01, 2012 | 11.94 | 11.94 | 11.94 | 0 | -0.01(-0.08%) | |
May 24, 2012 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.39(+3.37%) |
May 17, 2012 | 11.56 | 11.56 | 11.56 | 0 | -0.46(-3.83%) | |
May 11, 2012 | 12.02 | 12.02 | 12.02 | 0 | -0.41(-3.30%) | |
May 09, 2012 | 12.43 | 12.43 | 12.43 | 0 | -0.67(-5.11%) | |
May 07, 2012 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | -0.48(-3.53%) |
May 04, 2012 | 13.52 | 13.58 | 13.52 | 13.58 | 260 | -0.17(-1.24%) |
May 03, 2012 | 13.75 | 13.75 | 13.75 | 13.75 | 500 | -0.16(-1.15%) |