Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.01(+0.06%) |
May 29, 2013 | 17.23 | 17.85 | 17.85 | 17.85 | 1,600 | +0.23(+1.30%) |
May 24, 2013 | 17.62 | 17.62 | 17.62 | 17.62 | 100 | -0.32(-1.78%) |
May 21, 2013 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.28(+1.58%) |
May 17, 2013 | 17.66 | 17.66 | 17.66 | 17.66 | 300 | -0.05(-0.28%) |
May 14, 2013 | 17.68 | 17.71 | 17.71 | 17.71 | 200 | -0.36(-1.99%) |
May 10, 2013 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | +0.09(+0.50%) |
May 09, 2013 | 17.93 | 17.99 | 17.93 | 17.98 | 14,000 | -0.10(-0.56%) |
May 08, 2013 | 18.08 | 18.08 | 18.08 | 18.08 | 232 | +0.34(+1.92%) |
May 07, 2013 | 17.66 | 17.74 | 17.66 | 17.74 | 17,500 | -0.09(-0.50%) |
May 06, 2013 | 17.90 | 17.91 | 17.83 | 17.83 | 31,030 | -0.08(-0.45%) |
May 03, 2013 | 17.82 | 17.94 | 17.82 | 17.91 | 700 | +0.17(+0.95%) |
Apr 29, 2013 | 17.74 | 17.74 | 17.74 | 17.74 | 200 | -0.27(-1.49%) |
Apr 25, 2013 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.49(+2.80%) |
Apr 22, 2013 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Apr 19, 2013 | 17.52 | 17.52 | 17.52 | 17.52 | 200 | -0.28(-1.57%) |
Apr 18, 2013 | 17.54 | 17.80 | 17.54 | 17.80 | 400 | -0.14(-0.78%) |
Apr 15, 2013 | 17.94 | 17.94 | 17.94 | 17.94 | 100 | -0.15(-0.83%) |
Apr 12, 2013 | 18.09 | 18.09 | 18.09 | 18.09 | 100 | -0.01(-0.06%) |
Apr 05, 2013 | 18.10 | 18.10 | 18.10 | 18.10 | 200 | -0.26(-1.42%) |
Apr 01, 2013 | 18.43 | 18.36 | 18.36 | 18.36 | 60,500 | -0.23(-1.24%) |
Mar 27, 2013 | 18.58 | 18.59 | 18.59 | 18.59 | 10,000 | -0.16(-0.85%) |
Mar 26, 2013 | 18.75 | 18.75 | 18.75 | 18.75 | 200 | +0.04(+0.21%) |
Mar 21, 2013 | 18.71 | 18.71 | 18.71 | 18.71 | 300 | +0.06(+0.32%) |
Mar 19, 2013 | 18.66 | 18.65 | 18.65 | 18.65 | 4,100 | +0.04(+0.21%) |
Mar 18, 2013 | 18.61 | 18.61 | 18.61 | 18.61 | 2,500 | -0.40(-2.10%) |
Mar 15, 2013 | 19.01 | 19.01 | 19.01 | 19.01 | 2,447 | +0.11(+0.58%) |
Mar 11, 2013 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | -0.16(-0.85%) |
Mar 07, 2013 | 19.06 | 19.06 | 19.06 | 19.06 | 2,700 | +0.00(+0.01%) |
Mar 04, 2013 | 19.05 | 19.06 | 19.06 | 19.06 | 1,300 | +0.05(+0.25%) |
Mar 01, 2013 | 19.01 | 19.01 | 19.01 | 19.01 | 100 | -0.32(-1.63%) |
Feb 28, 2013 | 19.33 | 19.33 | 19.33 | 19.33 | 700 | -0.08(-0.42%) |
Feb 27, 2013 | 19.41 | 19.41 | 19.41 | 19.41 | 100 | -0.09(-0.45%) |
Feb 26, 2013 | 19.50 | 19.50 | 19.50 | 19.50 | 594 | +0.01(+0.05%) |
Feb 22, 2013 | 19.49 | 19.49 | 19.49 | 19.49 | 1,100 | -0.09(-0.46%) |
Feb 21, 2013 | 19.58 | 19.58 | 19.58 | 19.58 | 123 | -0.29(-1.46%) |
Feb 20, 2013 | 19.87 | 19.87 | 19.87 | 19.87 | 12,500 | -0.17(-0.82%) |
Feb 19, 2013 | 20.23 | 20.23 | 20.04 | 20.04 | 12,640 | -0.57(-2.79%) |
Feb 15, 2013 | 20.61 | 20.61 | 20.61 | 20.61 | 1,000 | +0.03(+0.13%) |
Feb 14, 2013 | 20.58 | 20.58 | 20.58 | 20.58 | 1,311 | +0.03(+0.17%) |
Feb 13, 2013 | 20.55 | 20.55 | 20.55 | 20.55 | 5,600 | -0.10(-0.48%) |
Feb 05, 2013 | 20.65 | 20.65 | 20.65 | 20.65 | 300 | +0.04(+0.19%) |
Feb 04, 2013 | 20.66 | 20.68 | 20.61 | 20.61 | 648 | +0.51(+2.54%) |
Jan 29, 2013 | 20.06 | 20.10 | 20.10 | 20.10 | 1,000 | -0.14(-0.69%) |
Jan 24, 2013 | 20.24 | 20.24 | 20.24 | 20.24 | 300 | +0.16(+0.80%) |
Jan 23, 2013 | 20.08 | 20.08 | 20.08 | 20.08 | 100 | +0.09(+0.45%) |
Jan 22, 2013 | 19.85 | 19.99 | 19.85 | 19.99 | 448 | +0.14(+0.71%) |
Jan 18, 2013 | 20.05 | 20.05 | 19.85 | 19.85 | 455 | +0.15(+0.76%) |
Jan 15, 2013 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | -0.30(-1.48%) |
Jan 12, 2013 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 20.00 | 20.00 | 20.00 | 20.00 | 405 | +0.23(+1.14%) |
Dec 28, 2012 | 19.71 | 19.77 | 19.77 | 19.77 | 1,800 | +0.36(+1.85%) |
Dec 26, 2012 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | -0.33(-1.67%) |
Dec 24, 2012 | 19.74 | 19.74 | 19.74 | 19.74 | 3,300 | +0.13(+0.66%) |
Dec 20, 2012 | 19.77 | 19.61 | 19.61 | 19.61 | 300 | -0.80(-3.92%) |
Dec 12, 2012 | 20.41 | 20.41 | 20.41 | 20.41 | 800 | +0.44(+2.20%) |
Dec 07, 2012 | 19.96 | 19.97 | 19.97 | 19.97 | 400 | -0.13(-0.65%) |
Dec 05, 2012 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.11(+0.53%) |
Dec 04, 2012 | 19.99 | 19.99 | 19.99 | 19.99 | 1,000 | +0.75(+3.92%) |
Nov 27, 2012 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.05(+0.26%) |
Nov 26, 2012 | 19.19 | 19.19 | 19.19 | 19.19 | 100 | +0.43(+2.29%) |
Nov 16, 2012 | 18.76 | 18.76 | 18.76 | 18.76 | 400 | +0.14(+0.75%) |
Nov 09, 2012 | 18.67 | 18.62 | 18.62 | 18.62 | 1,500 | -0.33(-1.74%) |
Oct 31, 2012 | 18.95 | 18.95 | 18.95 | 18.95 | 200 | +0.06(+0.32%) |
Oct 26, 2012 | 18.90 | 18.89 | 18.89 | 18.89 | 16,000 | -0.25(-1.31%) |
Oct 25, 2012 | 18.91 | 19.14 | 18.91 | 19.14 | 200 | +0.16(+0.84%) |
Oct 24, 2012 | 18.94 | 18.98 | 18.94 | 18.98 | 1,000 | -0.28(-1.45%) |
Oct 22, 2012 | 19.34 | 19.26 | 19.26 | 19.26 | 1,100 | -0.38(-1.93%) |
Oct 19, 2012 | 18.83 | 19.64 | 18.68 | 19.64 | 2,430 | +0.06(+0.31%) |
Oct 16, 2012 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | -0.06(-0.31%) |
Oct 15, 2012 | 19.64 | 19.64 | 19.64 | 19.64 | 450 | -0.03(-0.15%) |
Oct 12, 2012 | 19.79 | 19.82 | 19.67 | 19.67 | 2,370 | -0.36(-1.80%) |
Oct 11, 2012 | 20.03 | 20.03 | 20.03 | 20.03 | 200 | +0.08(+0.40%) |
Oct 10, 2012 | 19.95 | 19.95 | 19.95 | 19.95 | 720 | -0.59(-2.87%) |
Sep 21, 2012 | 20.54 | 20.54 | 20.54 | 20.54 | 1,000 | -0.09(-0.44%) |
Sep 17, 2012 | 20.75 | 20.63 | 20.63 | 20.63 | 18,200 | -0.25(-1.20%) |
Sep 14, 2012 | 20.85 | 20.91 | 20.85 | 20.88 | 550 | +0.84(+4.19%) |
Sep 13, 2012 | 20.01 | 20.04 | 20.01 | 20.04 | 1,000 | +0.09(+0.45%) |
Sep 12, 2012 | 20.10 | 20.11 | 19.95 | 19.95 | 600 | +0.02(+0.10%) |
Sep 11, 2012 | 19.94 | 19.94 | 19.93 | 19.93 | 1,100 | +0.32(+1.63%) |
Sep 07, 2012 | 19.49 | 19.61 | 19.61 | 19.61 | 2,100 | +0.60(+3.16%) |
Sep 06, 2012 | 19.07 | 19.07 | 18.86 | 19.01 | 6,900 | +0.46(+2.48%) |
Aug 22, 2012 | 18.50 | 18.55 | 18.55 | 18.55 | 41,500 | +0.51(+2.82%) |
Aug 13, 2012 | 18.04 | 18.04 | 18.04 | 18.04 | 800 | -0.40(-2.16%) |
Aug 08, 2012 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.08(+0.44%) |
Aug 06, 2012 | 18.36 | 18.36 | 18.36 | 18.36 | 200 | +0.23(+1.27%) |
Aug 03, 2012 | 18.10 | 18.20 | 18.10 | 18.13 | 1,994 | -0.43(-2.32%) |
Jul 30, 2012 | 20.39 | 18.56 | 18.56 | 18.56 | 300 | +0.02(+0.11%) |
Jul 27, 2012 | 18.54 | 18.54 | 18.54 | 18.54 | 500 | +0.23(+1.26%) |
Jul 25, 2012 | 18.33 | 18.31 | 18.31 | 18.31 | 400 | -0.35(-1.88%) |
Jul 18, 2012 | 18.67 | 18.66 | 18.66 | 18.66 | 1,100 | +0.06(+0.32%) |
Jul 17, 2012 | 18.60 | 18.60 | 18.60 | 18.60 | 104 | -0.16(-0.85%) |
Jul 14, 2012 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 18.76 | 18.76 | 18.72 | 18.76 | 628 | +0.39(+2.12%) |
Jul 12, 2012 | 18.38 | 18.38 | 18.37 | 18.37 | 1,000 | -0.19(-1.02%) |
Jul 11, 2012 | 18.56 | 18.56 | 18.56 | 18.56 | 200 | -0.03(-0.16%) |
Jul 10, 2012 | 18.59 | 18.59 | 18.59 | 18.59 | 100 | -0.21(-1.12%) |
Jul 09, 2012 | 18.78 | 20.16 | 18.78 | 18.80 | 5,276 | +0.16(+0.86%) |
Jul 06, 2012 | 18.69 | 18.69 | 18.31 | 18.64 | 1,028 | -0.19(-1.01%) |
Jul 05, 2012 | 18.14 | 18.83 | 18.14 | 18.83 | 740 | -0.53(-2.74%) |
Jul 03, 2012 | 19.43 | 19.43 | 19.36 | 19.36 | 300 | +0.57(+3.02%) |
Jul 02, 2012 | 18.85 | 18.86 | 18.76 | 18.79 | 9,490 | -0.08(-0.42%) |
Jun 29, 2012 | 18.69 | 18.92 | 18.69 | 18.87 | 15,373 | +1.10(+6.17%) |
Jun 28, 2012 | 18.03 | 18.09 | 17.77 | 17.77 | 30,896 | -0.40(-2.18%) |
Jun 27, 2012 | 18.08 | 18.17 | 18.02 | 18.17 | 38,450 | +0.09(+0.50%) |
Jun 26, 2012 | 18.06 | 18.10 | 18.06 | 18.08 | 14,700 | -0.03(-0.17%) |
Jun 25, 2012 | 18.11 | 18.11 | 18.11 | 18.11 | 600 | -0.09(-0.50%) |
Jun 22, 2012 | 18.17 | 18.20 | 18.05 | 18.20 | 1,300 | -0.02(-0.11%) |
Jun 21, 2012 | 18.92 | 18.92 | 18.21 | 18.22 | 900 | -0.70(-3.70%) |
Jun 19, 2012 | 18.84 | 18.92 | 18.92 | 18.92 | 1,000 | +0.18(+0.96%) |
Jun 18, 2012 | 18.72 | 18.74 | 18.60 | 18.74 | 1,271 | -0.10(-0.53%) |
Jun 15, 2012 | 18.84 | 18.84 | 18.84 | 18.84 | 300 | +0.16(+0.86%) |
Jun 14, 2012 | 18.68 | 18.68 | 18.68 | 18.68 | 306 | +0.02(+0.11%) |
Jun 13, 2012 | 18.68 | 18.69 | 18.66 | 18.66 | 3,800 | -0.09(-0.48%) |
Jun 12, 2012 | 18.72 | 18.75 | 18.56 | 18.75 | 1,400 | -0.01(-0.08%) |
Jun 11, 2012 | 18.76 | 18.76 | 18.76 | 18.76 | 161 | +0.24(+1.32%) |
Jun 08, 2012 | 18.51 | 18.52 | 18.51 | 18.52 | 375 | -0.34(-1.80%) |
Jun 07, 2012 | 18.99 | 18.99 | 18.86 | 18.86 | 300 | +0.11(+0.59%) |
Jun 06, 2012 | 18.80 | 18.81 | 18.18 | 18.75 | 8,381 | +0.13(+0.70%) |
Jun 04, 2012 | 18.60 | 18.62 | 18.62 | 18.62 | 2,100 | +0.11(+0.59%) |