Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 15.97 | 15.97 | 15.30 | 15.30 | 2,300 | +0.01(+0.07%) |
Aug 29, 2013 | 15.23 | 15.29 | 15.23 | 15.29 | 877 | +0.19(+1.26%) |
Aug 28, 2013 | 14.89 | 15.10 | 14.89 | 15.10 | 6,000 | -0.19(-1.24%) |
Aug 27, 2013 | 15.42 | 15.48 | 15.00 | 15.29 | 4,550 | -0.71(-4.44%) |
Aug 26, 2013 | 16.37 | 16.37 | 16.00 | 16.00 | 2,400 | -0.35(-2.14%) |
Aug 23, 2013 | 16.39 | 16.40 | 16.19 | 16.35 | 3,600 | -0.07(-0.43%) |
Aug 22, 2013 | 15.89 | 16.42 | 15.89 | 16.42 | 1,479 | +0.59(+3.73%) |
Aug 21, 2013 | 15.91 | 15.91 | 15.80 | 15.83 | 2,100 | -0.35(-2.16%) |
Aug 20, 2013 | 16.13 | 16.18 | 16.13 | 16.18 | 1,100 | +0.02(+0.12%) |
Aug 19, 2013 | 16.81 | 16.81 | 16.15 | 16.16 | 5,650 | -0.64(-3.81%) |
Aug 16, 2013 | 17.11 | 17.12 | 16.80 | 16.80 | 6,800 | -0.87(-4.92%) |
Aug 14, 2013 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.37(+2.14%) |
Aug 12, 2013 | 17.32 | 17.30 | 17.30 | 17.30 | 1,500 | +0.01(+0.06%) |
Aug 09, 2013 | 17.53 | 17.53 | 17.29 | 17.29 | 6,900 | +0.01(+0.06%) |
Aug 08, 2013 | 17.25 | 17.28 | 17.16 | 17.28 | 780 | +0.66(+3.97%) |
Aug 07, 2013 | 16.62 | 16.62 | 16.62 | 16.62 | 400 | +0.11(+0.67%) |
Aug 06, 2013 | 16.94 | 16.94 | 16.51 | 16.51 | 1,505 | -0.50(-2.94%) |
Aug 05, 2013 | 17.45 | 17.45 | 17.01 | 17.01 | 1,675 | -0.76(-4.28%) |
Jul 31, 2013 | 17.77 | 17.77 | 17.77 | 17.77 | 200 | +0.00(+0.00%) |
Jul 30, 2013 | 18.28 | 18.28 | 17.77 | 17.77 | 1,013 | -0.88(-4.72%) |
Jul 29, 2013 | 18.65 | 18.65 | 18.65 | 18.65 | 1,254 | -0.62(-3.22%) |
Jul 25, 2013 | 19.27 | 19.27 | 19.27 | 19.27 | 200 | -0.10(-0.52%) |
Jul 23, 2013 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | -0.09(-0.46%) |
Jul 19, 2013 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | -0.40(-2.01%) |
Jul 16, 2013 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | -0.42(-2.07%) |
Jul 15, 2013 | 20.28 | 20.28 | 20.28 | 20.28 | 100 | +0.63(+3.21%) |
Jul 12, 2013 | 19.82 | 19.82 | 19.65 | 19.65 | 1,100 | -0.31(-1.55%) |
Jul 11, 2013 | 19.76 | 19.96 | 19.76 | 19.96 | 1,050 | +0.45(+2.31%) |
Jul 10, 2013 | 19.51 | 19.51 | 19.51 | 19.51 | 250 | +0.48(+2.52%) |
Jul 05, 2013 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | -0.07(-0.37%) |
Jul 03, 2013 | 19.24 | 19.24 | 19.10 | 19.10 | 2,600 | -0.75(-3.78%) |
Jul 02, 2013 | 19.76 | 19.85 | 19.76 | 19.85 | 5,373 | +0.09(+0.46%) |
Jul 01, 2013 | 19.76 | 19.76 | 19.76 | 19.76 | 100 | +0.43(+2.22%) |
Jun 28, 2013 | 19.19 | 19.36 | 19.19 | 19.33 | 1,900 | +0.54(+2.87%) |
Jun 26, 2013 | 17.67 | 18.79 | 17.67 | 18.79 | 1,500 | -0.33(-1.71%) |
Jun 25, 2013 | 18.98 | 19.12 | 18.91 | 19.12 | 2,925 | -0.03(-0.17%) |
Jun 24, 2013 | 18.86 | 19.15 | 18.86 | 19.15 | 2,910 | -0.70(-3.53%) |
Jun 21, 2013 | 19.57 | 19.93 | 19.57 | 19.85 | 4,375 | +0.02(+0.10%) |
Jun 20, 2013 | 19.83 | 19.83 | 19.83 | 19.83 | 1,100 | -0.69(-3.36%) |
Jun 19, 2013 | 21.15 | 21.15 | 20.32 | 20.52 | 2,400 | -0.25(-1.20%) |
Jun 17, 2013 | 21.11 | 20.77 | 20.77 | 20.77 | 1,800 | +0.10(+0.48%) |
Jun 14, 2013 | 20.66 | 20.67 | 20.65 | 20.67 | 1,150 | +0.11(+0.54%) |
Jun 13, 2013 | 20.31 | 20.56 | 20.31 | 20.56 | 720 | +0.03(+0.15%) |
Jun 12, 2013 | 20.53 | 20.53 | 20.53 | 20.53 | 1,300 | +0.13(+0.64%) |
Jun 11, 2013 | 20.50 | 20.50 | 19.81 | 20.40 | 7,064 | -1.11(-5.16%) |
Jun 10, 2013 | 21.18 | 21.51 | 21.18 | 21.51 | 400 | -0.39(-1.78%) |
Jun 04, 2013 | 21.90 | 21.90 | 21.90 | 21.90 | 1,200 | -0.05(-0.23%) |
Jun 03, 2013 | 21.85 | 21.95 | 21.84 | 21.95 | 4,500 | +0.25(+1.15%) |
May 31, 2013 | 21.65 | 21.75 | 21.65 | 21.70 | 3,400 | -0.51(-2.30%) |
May 30, 2013 | 22.14 | 22.21 | 22.14 | 22.21 | 3,328 | +0.06(+0.27%) |
May 29, 2013 | 22.25 | 22.27 | 22.07 | 22.15 | 3,100 | -0.38(-1.69%) |
May 28, 2013 | 22.33 | 22.62 | 22.33 | 22.53 | 14,829 | +0.59(+2.69%) |
May 23, 2013 | 21.95 | 21.94 | 21.94 | 21.94 | 1,000 | -0.64(-2.83%) |
May 22, 2013 | 22.80 | 22.80 | 22.58 | 22.58 | 1,200 | -0.83(-3.55%) |
May 20, 2013 | 23.41 | 23.41 | 23.41 | 23.41 | 1,100 | -0.09(-0.38%) |
May 17, 2013 | 23.50 | 23.51 | 23.50 | 23.50 | 400 | +0.13(+0.56%) |
May 16, 2013 | 23.37 | 23.37 | 23.37 | 23.37 | 100 | -0.03(-0.13%) |
May 15, 2013 | 23.44 | 23.44 | 23.07 | 23.40 | 6,900 | +0.64(+2.81%) |
May 13, 2013 | 22.76 | 22.76 | 22.76 | 22.76 | 100 | -0.41(-1.77%) |
May 10, 2013 | 23.16 | 23.17 | 23.16 | 23.17 | 500 | -0.11(-0.47%) |
May 09, 2013 | 23.16 | 23.28 | 23.16 | 23.28 | 1,565 | -0.30(-1.27%) |
May 07, 2013 | 23.58 | 23.58 | 23.58 | 23.58 | 100 | +0.48(+2.08%) |
May 06, 2013 | 23.10 | 23.10 | 23.10 | 23.10 | 220 | -0.04(-0.17%) |
May 03, 2013 | 23.14 | 23.14 | 23.14 | 23.14 | 200 | -0.03(-0.13%) |
May 02, 2013 | 23.17 | 23.17 | 23.17 | 23.17 | 450 | +0.09(+0.39%) |
May 01, 2013 | 23.28 | 23.28 | 23.00 | 23.08 | 12,600 | +0.10(+0.44%) |
Apr 30, 2013 | 23.00 | 23.00 | 22.98 | 22.98 | 800 | +0.28(+1.23%) |
Apr 29, 2013 | 22.68 | 22.70 | 22.68 | 22.70 | 200 | +0.61(+2.76%) |
Apr 24, 2013 | 22.09 | 22.09 | 22.09 | 22.09 | 0 | -0.28(-1.25%) |
Apr 23, 2013 | 22.37 | 22.37 | 22.37 | 22.37 | 113 | +0.32(+1.45%) |
Apr 19, 2013 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Apr 18, 2013 | 21.91 | 22.05 | 21.91 | 22.05 | 600 | +0.05(+0.23%) |
Apr 16, 2013 | 21.68 | 22.00 | 22.00 | 22.00 | 300 | +0.66(+3.09%) |
Apr 15, 2013 | 21.31 | 21.34 | 21.31 | 21.34 | 1,238 | -0.41(-1.89%) |
Apr 11, 2013 | 21.75 | 21.75 | 21.75 | 21.75 | 600 | +0.06(+0.26%) |
Apr 10, 2013 | 21.70 | 21.70 | 21.69 | 21.69 | 360 | +0.19(+0.90%) |
Apr 09, 2013 | 21.30 | 21.50 | 21.30 | 21.50 | 259 | +0.13(+0.61%) |
Apr 08, 2013 | 21.37 | 21.37 | 21.37 | 21.37 | 200 | -0.14(-0.65%) |
Apr 05, 2013 | 21.59 | 21.59 | 21.50 | 21.51 | 950 | -0.14(-0.65%) |
Apr 04, 2013 | 21.66 | 21.66 | 21.65 | 21.65 | 200 | -0.51(-2.30%) |
Apr 02, 2013 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) |
Apr 01, 2013 | 22.18 | 22.18 | 22.10 | 22.16 | 1,558 | +0.72(+3.36%) |
Mar 27, 2013 | 21.44 | 21.44 | 21.44 | 21.44 | 400 | +0.00(+0.00%) |
Mar 26, 2013 | 21.23 | 21.44 | 21.23 | 21.44 | 335 | -0.09(-0.42%) |
Mar 25, 2013 | 21.53 | 21.53 | 21.53 | 21.53 | 100 | +0.11(+0.51%) |
Mar 22, 2013 | 21.42 | 21.42 | 21.42 | 21.42 | 300 | -0.00(-0.00%) |
Mar 21, 2013 | 21.97 | 21.97 | 21.42 | 21.42 | 5,900 | -0.41(-1.88%) |
Mar 20, 2013 | 21.95 | 21.95 | 21.83 | 21.83 | 3,179 | -0.21(-0.95%) |
Mar 19, 2013 | 22.40 | 22.40 | 22.04 | 22.04 | 245 | -0.71(-3.12%) |
Mar 18, 2013 | 22.75 | 22.75 | 22.75 | 22.75 | 1,600 | -0.21(-0.92%) |
Mar 15, 2013 | 22.96 | 22.96 | 22.96 | 22.96 | 107 | -0.14(-0.61%) |
Mar 12, 2013 | 23.13 | 23.10 | 23.10 | 23.10 | 700 | -0.00(-0.00%) |
Mar 11, 2013 | 23.24 | 23.24 | 23.10 | 23.10 | 18,334 | +0.00(+0.00%) |
Mar 08, 2013 | 23.22 | 23.22 | 23.10 | 23.10 | 979 | +0.21(+0.92%) |
Mar 07, 2013 | 22.89 | 22.89 | 22.89 | 22.89 | 987 | +1.26(+5.83%) |
Mar 04, 2013 | 21.80 | 21.63 | 21.63 | 21.63 | 1,900 | -0.42(-1.90%) |
Mar 01, 2013 | 22.01 | 22.05 | 22.00 | 22.05 | 1,750 | -0.08(-0.36%) |
Feb 28, 2013 | 22.25 | 22.25 | 22.13 | 22.13 | 3,021 | -0.87(-3.78%) |
Feb 26, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | -0.39(-1.67%) |
Feb 21, 2013 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | -0.77(-3.19%) |
Feb 20, 2013 | 24.42 | 24.44 | 24.16 | 24.16 | 2,818 | -0.28(-1.15%) |
Feb 19, 2013 | 24.41 | 24.44 | 24.41 | 24.44 | 200 | +0.69(+2.91%) |
Feb 15, 2013 | 23.75 | 23.75 | 23.75 | 23.75 | 200 | -0.60(-2.46%) |
Feb 13, 2013 | 24.51 | 24.35 | 24.35 | 24.35 | 1,000 | -0.22(-0.90%) |
Feb 12, 2013 | 24.56 | 24.57 | 24.56 | 24.57 | 1,200 | +0.06(+0.24%) |
Feb 11, 2013 | 24.53 | 24.53 | 24.51 | 24.51 | 1,599 | -0.16(-0.65%) |
Feb 08, 2013 | 24.80 | 24.80 | 24.67 | 24.67 | 950 | -0.26(-1.04%) |
Feb 07, 2013 | 24.93 | 24.93 | 24.93 | 24.93 | 114 | -0.13(-0.52%) |
Feb 06, 2013 | 25.07 | 25.07 | 25.06 | 25.06 | 3,058 | -0.20(-0.79%) |
Feb 04, 2013 | 25.41 | 25.41 | 25.26 | 25.26 | 228 | -0.65(-2.51%) |
Feb 01, 2013 | 25.91 | 25.91 | 25.91 | 25.91 | 155 | +0.12(+0.47%) |
Jan 31, 2013 | 25.76 | 25.79 | 25.76 | 25.79 | 2,194 | +0.07(+0.27%) |
Jan 30, 2013 | 25.72 | 25.72 | 25.72 | 25.72 | 475 | +0.10(+0.39%) |
Jan 29, 2013 | 25.63 | 25.63 | 25.59 | 25.62 | 3,100 | +0.34(+1.34%) |
Jan 28, 2013 | 25.28 | 25.28 | 25.28 | 25.28 | 700 | -0.01(-0.04%) |
Jan 25, 2013 | 25.33 | 25.51 | 25.29 | 25.29 | 12,315 | +0.39(+1.57%) |
Jan 24, 2013 | 24.99 | 24.99 | 24.90 | 24.90 | 3,802 | -0.79(-3.08%) |
Jan 23, 2013 | 25.66 | 25.72 | 25.66 | 25.69 | 2,938 | -0.35(-1.34%) |
Jan 22, 2013 | 26.46 | 26.46 | 26.01 | 26.04 | 7,834 | -0.39(-1.48%) |
Jan 18, 2013 | 26.43 | 26.44 | 26.43 | 26.43 | 300 | +0.56(+2.16%) |
Jan 16, 2013 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | -0.37(-1.41%) |
Jan 15, 2013 | 26.30 | 26.30 | 26.24 | 26.24 | 1,473 | +0.14(+0.54%) |
Jan 14, 2013 | 26.11 | 26.11 | 26.10 | 26.10 | 500 | +0.19(+0.73%) |
Jan 11, 2013 | 25.93 | 25.93 | 25.91 | 25.91 | 800 | -0.45(-1.71%) |
Jan 10, 2013 | 26.35 | 26.36 | 26.34 | 26.36 | 1,925 | +0.01(+0.04%) |
Jan 09, 2013 | 26.35 | 26.35 | 26.35 | 26.35 | 900 | +0.05(+0.19%) |
Jan 08, 2013 | 26.30 | 26.30 | 26.28 | 26.30 | 1,973 | +0.03(+0.11%) |
Jan 07, 2013 | 26.50 | 26.50 | 26.27 | 26.27 | 5,300 | -0.13(-0.49%) |
Jan 04, 2013 | 26.72 | 26.72 | 26.40 | 26.40 | 14,400 | -0.19(-0.71%) |
Jan 03, 2013 | 26.30 | 26.59 | 26.30 | 26.59 | 154,020 | +0.08(+0.30%) |
Jan 02, 2013 | 26.55 | 26.55 | 26.51 | 26.51 | 2,994 | +0.90(+3.51%) |
Dec 31, 2012 | 25.51 | 25.63 | 25.51 | 25.61 | 37,742 | +0.15(+0.59%) |
Dec 28, 2012 | 25.50 | 25.53 | 25.45 | 25.46 | 33,872 | -0.04(-0.16%) |
Dec 27, 2012 | 25.67 | 25.67 | 25.50 | 25.50 | 600 | -0.29(-1.12%) |
Dec 26, 2012 | 25.79 | 25.79 | 25.79 | 25.79 | 196 | +0.44(+1.74%) |
Dec 24, 2012 | 25.47 | 25.47 | 25.35 | 25.35 | 400 | -0.07(-0.28%) |
Dec 21, 2012 | 24.89 | 25.43 | 24.89 | 25.42 | 23,149 | -0.62(-2.38%) |
Dec 19, 2012 | 26.08 | 26.04 | 26.04 | 26.04 | 10,750 | +0.42(+1.64%) |
Dec 18, 2012 | 25.23 | 25.64 | 25.19 | 25.62 | 9,706 | -0.23(-0.89%) |
Dec 14, 2012 | 25.85 | 25.85 | 25.85 | 25.85 | 100 | +0.03(+0.12%) |
Dec 13, 2012 | 25.81 | 25.82 | 25.81 | 25.82 | 2,112 | -0.32(-1.22%) |
Dec 12, 2012 | 26.10 | 26.14 | 26.10 | 26.14 | 400 | +0.06(+0.23%) |
Dec 11, 2012 | 26.08 | 26.08 | 26.08 | 26.08 | 230 | -0.20(-0.76%) |
Dec 05, 2012 | 26.20 | 26.28 | 26.28 | 26.28 | 5,100 | +0.18(+0.69%) |
Dec 03, 2012 | 26.00 | 26.10 | 26.10 | 26.10 | 4,000 | +0.58(+2.27%) |
Nov 30, 2012 | 25.40 | 25.52 | 25.40 | 25.52 | 441 | +0.11(+0.43%) |
Nov 29, 2012 | 25.48 | 25.48 | 25.41 | 25.41 | 782 | +0.90(+3.67%) |
Nov 26, 2012 | 24.59 | 24.51 | 24.51 | 24.51 | 18,700 | +0.18(+0.74%) |
Nov 21, 2012 | 24.03 | 24.33 | 24.33 | 24.33 | 1,200 | +0.08(+0.33%) |
Nov 20, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 200 | -0.24(-0.98%) |
Nov 19, 2012 | 24.42 | 24.70 | 24.42 | 24.49 | 7,000 | -0.47(-1.88%) |
Nov 15, 2012 | 25.24 | 24.96 | 24.96 | 24.96 | 1,200 | +0.04(+0.16%) |
Nov 14, 2012 | 24.92 | 24.92 | 24.92 | 24.92 | 200 | +0.09(+0.36%) |
Nov 12, 2012 | 24.80 | 24.83 | 24.83 | 24.83 | 3,900 | +0.22(+0.89%) |
Nov 09, 2012 | 24.68 | 24.74 | 24.61 | 24.61 | 1,390 | -0.54(-2.15%) |
Nov 08, 2012 | 25.42 | 25.42 | 25.07 | 25.15 | 8,860 | +0.15(+0.60%) |
Nov 06, 2012 | 25.03 | 25.00 | 25.00 | 25.00 | 1,800 | +0.05(+0.20%) |
Nov 02, 2012 | 25.90 | 25.90 | 24.95 | 24.95 | 1,255 | -0.23(-0.91%) |
Nov 01, 2012 | 25.00 | 25.18 | 25.00 | 25.18 | 3,562 | +0.84(+3.45%) |
Oct 31, 2012 | 23.23 | 24.34 | 23.23 | 24.34 | 1,550 | -0.43(-1.74%) |
Oct 26, 2012 | 24.82 | 24.77 | 24.77 | 24.77 | 300 | -0.18(-0.72%) |
Oct 24, 2012 | 25.02 | 24.95 | 24.95 | 24.95 | 4,600 | -0.02(-0.08%) |
Oct 23, 2012 | 24.86 | 24.97 | 24.86 | 24.97 | 306 | +0.02(+0.08%) |
Oct 19, 2012 | 24.99 | 25.02 | 24.90 | 24.95 | 43,850 | -0.09(-0.36%) |
Oct 18, 2012 | 25.33 | 25.42 | 25.04 | 25.04 | 50,353 | -0.29(-1.14%) |
Oct 17, 2012 | 25.34 | 25.49 | 25.33 | 25.33 | 15,410 | -0.03(-0.12%) |
Oct 16, 2012 | 25.45 | 25.45 | 25.32 | 25.36 | 7,050 | -0.11(-0.43%) |
Oct 15, 2012 | 25.35 | 25.51 | 25.35 | 25.47 | 2,300 | -0.05(-0.20%) |
Oct 12, 2012 | 25.54 | 25.54 | 25.52 | 25.52 | 17,100 | -0.02(-0.08%) |
Oct 11, 2012 | 25.49 | 25.54 | 25.49 | 25.54 | 584 | +0.55(+2.20%) |
Oct 10, 2012 | 24.98 | 25.07 | 24.90 | 24.99 | 9,600 | -0.36(-1.42%) |
Oct 09, 2012 | 25.48 | 25.48 | 25.35 | 25.35 | 1,225 | -0.19(-0.75%) |
Oct 08, 2012 | 25.70 | 25.70 | 25.54 | 25.54 | 1,200 | -0.45(-1.73%) |
Oct 05, 2012 | 26.10 | 26.10 | 25.96 | 25.99 | 2,200 | -0.41(-1.55%) |
Oct 04, 2012 | 26.13 | 26.40 | 26.13 | 26.40 | 1,311 | +0.76(+2.96%) |
Oct 02, 2012 | 25.70 | 25.64 | 25.64 | 25.64 | 800 | -0.10(-0.39%) |
Oct 01, 2012 | 25.22 | 25.79 | 25.22 | 25.74 | 4,226 | +0.62(+2.47%) |
Sep 28, 2012 | 25.12 | 25.12 | 25.12 | 25.12 | 100 | +0.05(+0.20%) |
Sep 27, 2012 | 24.68 | 25.07 | 24.68 | 25.07 | 3,271 | +0.92(+3.81%) |
Sep 25, 2012 | 24.40 | 24.15 | 24.15 | 24.15 | 700 | -0.13(-0.54%) |
Sep 24, 2012 | 24.22 | 24.28 | 24.16 | 24.28 | 2,551 | +0.03(+0.12%) |
Sep 21, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 200 | +1.01(+4.35%) |
Sep 19, 2012 | 23.24 | 23.24 | 23.24 | 23.24 | 200 | +0.04(+0.17%) |
Sep 17, 2012 | 23.20 | 23.20 | 23.20 | 23.20 | 200 | +0.09(+0.39%) |
Sep 14, 2012 | 22.86 | 23.12 | 22.86 | 23.11 | 1,475 | +0.45(+1.99%) |
Sep 13, 2012 | 22.66 | 22.66 | 22.66 | 22.66 | 826 | +0.38(+1.71%) |
Sep 12, 2012 | 22.25 | 22.28 | 22.19 | 22.28 | 6,399 | +0.10(+0.45%) |
Sep 11, 2012 | 22.20 | 22.20 | 22.18 | 22.18 | 4,200 | +0.12(+0.54%) |
Sep 10, 2012 | 22.06 | 22.06 | 22.06 | 22.06 | 800 | +0.10(+0.46%) |
Sep 07, 2012 | 21.96 | 21.96 | 21.96 | 21.96 | 1,800 | +0.26(+1.20%) |
Sep 06, 2012 | 21.70 | 21.70 | 21.70 | 21.70 | 220 | +0.50(+2.36%) |
Sep 05, 2012 | 21.85 | 21.85 | 21.20 | 21.20 | 2,003 | -0.10(-0.47%) |