Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2013 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.85(+4.13%) |
Jun 24, 2013 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | -1.37(-6.24%) |
Jun 17, 2013 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.00(+0.00%) |
Jun 12, 2013 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.17(+0.78%) |
Jun 11, 2013 | 21.65 | 21.80 | 21.65 | 21.80 | 300,428 | -0.32(-1.46%) |
Jun 10, 2013 | 22.12 | 22.12 | 22.12 | 22.12 | 1,529 | +0.42(+1.95%) |
Jun 06, 2013 | 21.70 | 21.70 | 21.70 | 0 | +0.13(+0.60%) | |
Jun 05, 2013 | 21.57 | 21.57 | 21.57 | 21.57 | 1,000 | -0.43(-1.95%) |
Jun 03, 2013 | 22.00 | 22.00 | 22.00 | 0 | -0.37(-1.65%) | |
May 30, 2013 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.32(+1.45%) |
May 28, 2013 | 22.05 | 22.05 | 22.05 | 0 | +0.20(+0.92%) | |
May 23, 2013 | 21.85 | 21.85 | 21.85 | 0 | -0.40(-1.80%) | |
May 22, 2013 | 22.25 | 22.25 | 22.25 | 22.25 | 200 | -0.45(-1.98%) |
May 21, 2013 | 22.70 | 22.70 | 22.70 | 22.70 | 1,000 | +0.60(+2.71%) |
May 20, 2013 | 22.10 | 22.10 | 22.10 | 22.10 | 1,500 | +0.10(+0.45%) |
May 16, 2013 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | -0.54(-2.40%) |
May 09, 2013 | 22.54 | 22.54 | 22.54 | 0 | -0.36(-1.57%) | |
Apr 30, 2013 | 22.90 | 22.90 | 22.90 | 0 | +1.36(+6.31%) | |
Apr 29, 2013 | 21.54 | 21.54 | 21.54 | 21.54 | 452 | +0.00(+0.00%) |
Apr 18, 2013 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | -1.46(-6.35%) |
Apr 10, 2013 | 23.00 | 23.00 | 23.00 | 0 | +0.85(+3.84%) | |
Apr 09, 2013 | 21.90 | 22.15 | 21.90 | 22.15 | 700 | +0.21(+0.96%) |
Apr 08, 2013 | 21.94 | 21.94 | 21.94 | 21.94 | 55,000 | -0.36(-1.61%) |
Apr 05, 2013 | 21.98 | 22.30 | 21.98 | 22.30 | 2,750 | -0.45(-1.98%) |
Apr 02, 2013 | 22.75 | 22.75 | 22.75 | 0 | +0.20(+0.89%) | |
Mar 22, 2013 | 22.55 | 22.55 | 22.55 | 0 | -0.14(-0.61%) | |
Mar 21, 2013 | 22.69 | 22.69 | 22.69 | 22.69 | 40,625 | +0.19(+0.84%) |
Mar 18, 2013 | 22.50 | 22.50 | 22.50 | 0 | -0.53(-2.30%) | |
Mar 12, 2013 | 23.03 | 23.03 | 23.03 | 0 | +0.83(+3.74%) | |
Feb 27, 2013 | 22.20 | 22.20 | 22.20 | 0 | -0.35(-1.55%) | |
Feb 25, 2013 | 22.55 | 22.55 | 22.55 | 22.55 | 22,570 | +0.10(+0.45%) |
Feb 21, 2013 | 22.45 | 22.45 | 22.45 | 22.45 | 53,178 | +0.00(+0.00%) |
Feb 14, 2013 | 22.45 | 22.45 | 22.45 | 0 | +1.45(+6.90%) | |
Feb 13, 2013 | 21.47 | 21.48 | 21.00 | 21.00 | 60,700 | -0.02(-0.08%) |
Feb 12, 2013 | 21.02 | 21.02 | 21.02 | 21.02 | 108 | +0.05(+0.25%) |
Feb 07, 2013 | 20.96 | 20.96 | 20.96 | 0 | -0.66(-3.05%) | |
Jan 31, 2013 | 21.62 | 21.62 | 21.62 | 0 | +0.32(+1.52%) | |
Jan 29, 2013 | 21.30 | 21.30 | 21.30 | 0 | -0.02(-0.12%) | |
Jan 25, 2013 | 21.32 | 21.32 | 21.32 | 0 | -0.09(-0.44%) | |
Jan 17, 2013 | 21.42 | 21.42 | 21.42 | 0 | +0.22(+1.04%) | |
Jan 14, 2013 | 21.20 | 21.20 | 21.20 | 0 | +0.05(+0.24%) | |
Jan 03, 2013 | 21.15 | 21.15 | 21.15 | 41,108 | -0.17(-0.80%) | |
Jan 02, 2013 | 21.32 | 21.32 | 20.00 | 21.32 | 2,460 | +1.32(+6.60%) |
Dec 27, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.77(-3.71%) |
Dec 26, 2012 | 20.77 | 20.77 | 20.77 | 20.77 | 2,006 | -0.07(-0.36%) |
Dec 20, 2012 | 20.84 | 20.84 | 20.84 | 0 | +0.44(+2.18%) | |
Dec 13, 2012 | 20.40 | 20.40 | 20.40 | 0 | +0.59(+2.98%) | |
Dec 10, 2012 | 19.81 | 19.81 | 19.81 | 0 | -0.01(-0.04%) | |
Dec 07, 2012 | 19.82 | 19.82 | 19.82 | 19.82 | 200 | +1.43(+7.77%) |
Nov 21, 2012 | 18.39 | 18.39 | 18.39 | 0 | +0.33(+1.83%) | |
Nov 15, 2012 | 18.06 | 18.06 | 18.06 | 0 | +0.01(+0.05%) | |
Nov 05, 2012 | 18.05 | 18.05 | 18.05 | 100,000 | -0.31(-1.71%) | |
Nov 01, 2012 | 18.36 | 18.36 | 18.36 | 0 | +0.03(+0.18%) | |
Oct 26, 2012 | 18.33 | 18.33 | 18.33 | 0 | -0.32(-1.72%) | |
Oct 25, 2012 | 18.61 | 18.65 | 18.65 | 18.65 | 39,805 | -0.05(-0.26%) |
Oct 23, 2012 | 18.70 | 18.70 | 18.70 | 0 | -0.45(-2.35%) | |
Oct 16, 2012 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.06(+0.31%) |
Oct 11, 2012 | 19.09 | 19.09 | 19.09 | 0 | +0.04(+0.22%) | |
Oct 09, 2012 | 19.05 | 19.05 | 19.05 | 50,000 | +0.15(+0.79%) | |
Oct 02, 2012 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
Sep 27, 2012 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | -0.55(-2.83%) |
Sep 21, 2012 | 19.45 | 19.45 | 19.45 | 5,000 | +0.05(+0.26%) | |
Sep 20, 2012 | 19.40 | 19.40 | 19.40 | 19.40 | 1,200 | -0.15(-0.74%) |
Sep 19, 2012 | 19.55 | 19.55 | 19.55 | 19.55 | 100 | -0.75(-3.72%) |
Sep 14, 2012 | 20.30 | 20.30 | 20.30 | 1,850 | +1.85(+10.03%) | |
Sep 07, 2012 | 18.45 | 18.45 | 18.45 | 0 | +0.43(+2.41%) | |
Sep 06, 2012 | 18.02 | 18.02 | 18.02 | 18.02 | 2,700 | +0.92(+5.35%) |
Sep 04, 2012 | 17.10 | 17.10 | 17.10 | 0 | -0.75(-4.20%) | |
Aug 21, 2012 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.10(+0.56%) |
Aug 17, 2012 | 17.75 | 17.75 | 17.75 | 0 | +0.25(+1.43%) | |
Aug 13, 2012 | 17.50 | 17.50 | 17.50 | 0 | -0.45(-2.51%) | |
Aug 09, 2012 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.76(+4.42%) |
Aug 02, 2012 | 17.19 | 17.19 | 17.19 | 150,553 | -0.08(-0.46%) | |
Jul 30, 2012 | 17.27 | 17.27 | 17.27 | 0 | +1.60(+10.21%) | |
Jul 23, 2012 | 15.67 | 15.67 | 15.67 | 0 | -0.33(-2.06%) | |
Jul 20, 2012 | 16.40 | 16.25 | 16.00 | 16.00 | 14,100 | -0.20(-1.23%) |
Jul 17, 2012 | 16.20 | 16.20 | 16.20 | 0 | +0.35(+2.21%) | |
Jul 10, 2012 | 15.85 | 15.85 | 15.85 | 0 | -0.45(-2.76%) |