Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 13.83 | 13.83 | 13.83 | 13.83 | 200 | -0.03(-0.22%) |
Apr 23, 2013 | 13.86 | 13.86 | 13.86 | 13.86 | 300 | -0.04(-0.29%) |
Apr 22, 2013 | 13.51 | 13.90 | 13.51 | 13.90 | 5,907 | +0.30(+2.21%) |
Apr 19, 2013 | 13.50 | 13.60 | 13.50 | 13.60 | 707 | +0.10(+0.74%) |
Apr 18, 2013 | 13.36 | 13.50 | 13.36 | 13.50 | 1,202 | +0.17(+1.28%) |
Apr 17, 2013 | 13.78 | 13.78 | 13.31 | 13.33 | 2,818 | -0.61(-4.38%) |
Apr 15, 2013 | 13.64 | 13.94 | 13.94 | 13.94 | 1,500 | +0.40(+2.95%) |
Apr 11, 2013 | 13.50 | 13.54 | 13.54 | 13.54 | 300 | +0.02(+0.18%) |
Apr 10, 2013 | 13.50 | 13.52 | 13.49 | 13.52 | 800 | +0.02(+0.12%) |
Apr 09, 2013 | 13.50 | 13.50 | 13.50 | 13.50 | 400 | +0.05(+0.37%) |
Apr 08, 2013 | 13.49 | 13.49 | 13.31 | 13.45 | 1,212 | -0.00(-0.01%) |
Apr 05, 2013 | 13.60 | 13.60 | 13.30 | 13.45 | 8,021 | -0.20(-1.46%) |
Apr 04, 2013 | 13.82 | 13.82 | 13.26 | 13.65 | 1,800 | -0.05(-0.36%) |
Apr 03, 2013 | 13.86 | 13.86 | 13.26 | 13.70 | 2,201 | -0.29(-2.07%) |
Apr 02, 2013 | 13.98 | 14.00 | 13.27 | 13.99 | 1,600 | -0.06(-0.43%) |
Apr 01, 2013 | 14.05 | 14.05 | 14.05 | 14.05 | 2,093 | +0.00(+0.00%) |
Mar 28, 2013 | 13.92 | 14.05 | 13.90 | 14.05 | 1,056 | +0.13(+0.93%) |
Mar 27, 2013 | 13.92 | 13.92 | 13.92 | 13.92 | 400 | +0.00(+0.00%) |
Mar 26, 2013 | 13.89 | 13.92 | 13.89 | 13.92 | 1,000 | +0.35(+2.56%) |
Mar 25, 2013 | 13.41 | 13.57 | 13.41 | 13.57 | 200 | -0.27(-1.93%) |
Mar 22, 2013 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | -0.07(-0.54%) |
Mar 21, 2013 | 13.08 | 13.91 | 13.08 | 13.91 | 4,000 | +0.21(+1.57%) |
Mar 19, 2013 | 13.70 | 13.70 | 13.70 | 13.70 | 5,200 | -0.02(-0.15%) |
Mar 18, 2013 | 13.73 | 13.73 | 13.65 | 13.72 | 4,400 | -0.08(-0.58%) |
Mar 14, 2013 | 13.80 | 13.80 | 13.80 | 13.80 | 400 | +0.47(+3.55%) |
Mar 13, 2013 | 13.80 | 13.80 | 13.33 | 13.33 | 200 | +0.23(+1.74%) |
Mar 12, 2013 | 12.76 | 13.10 | 12.73 | 13.10 | 4,964 | +0.52(+4.13%) |
Mar 11, 2013 | 13.31 | 13.33 | 12.58 | 12.58 | 2,600 | -0.92(-6.81%) |
Mar 08, 2013 | 13.81 | 13.81 | 13.50 | 13.50 | 900 | -0.35(-2.53%) |
Mar 07, 2013 | 13.85 | 13.85 | 13.85 | 13.85 | 746 | +0.01(+0.07%) |
Mar 06, 2013 | 13.84 | 13.84 | 13.84 | 13.84 | 200 | +0.64(+4.85%) |
Mar 05, 2013 | 13.20 | 13.20 | 13.19 | 13.20 | 899 | +0.21(+1.62%) |
Mar 04, 2013 | 12.99 | 12.99 | 12.99 | 12.99 | 200 | +0.22(+1.72%) |
Mar 01, 2013 | 13.49 | 13.49 | 12.77 | 12.77 | 1,200 | -0.73(-5.41%) |
Feb 28, 2013 | 13.44 | 13.50 | 13.44 | 13.50 | 1,100 | +0.04(+0.30%) |
Feb 27, 2013 | 13.43 | 13.46 | 13.43 | 13.46 | 600 | +0.17(+1.28%) |
Feb 26, 2013 | 13.43 | 13.43 | 13.27 | 13.29 | 1,400 | -0.21(-1.56%) |
Feb 25, 2013 | 13.50 | 13.50 | 13.50 | 13.50 | 1,000 | +0.40(+3.05%) |
Feb 22, 2013 | 13.06 | 13.10 | 13.06 | 13.10 | 800 | +0.06(+0.46%) |
Feb 21, 2013 | 12.50 | 13.26 | 12.50 | 13.04 | 6,111 | +0.53(+4.24%) |
Feb 20, 2013 | 12.52 | 12.82 | 12.50 | 12.51 | 2,874 | +0.06(+0.51%) |
Feb 19, 2013 | 13.06 | 13.06 | 12.45 | 12.45 | 1,419 | -0.74(-5.63%) |
Feb 13, 2013 | 12.97 | 13.19 | 13.19 | 13.19 | 2,000 | +0.77(+6.20%) |
Feb 12, 2013 | 12.42 | 12.42 | 12.42 | 12.42 | 100 | +0.06(+0.48%) |
Feb 11, 2013 | 13.49 | 13.49 | 12.36 | 12.36 | 1,494 | +0.07(+0.57%) |
Feb 08, 2013 | 12.29 | 12.29 | 12.29 | 12.29 | 233 | +0.03(+0.24%) |
Feb 06, 2013 | 13.39 | 12.26 | 12.26 | 12.26 | 1,400 | -0.44(-3.46%) |
Feb 04, 2013 | 12.70 | 12.70 | 12.70 | 12.70 | 315 | +0.00(+0.00%) |
Jan 31, 2013 | 12.41 | 12.70 | 12.70 | 12.70 | 400 | +0.54(+4.44%) |
Jan 30, 2013 | 12.70 | 12.70 | 12.16 | 12.16 | 2,158 | -0.62(-4.85%) |
Jan 29, 2013 | 12.70 | 12.80 | 12.64 | 12.78 | 1,300 | -0.02(-0.16%) |
Jan 28, 2013 | 12.80 | 12.80 | 12.80 | 12.80 | 150 | +0.00(+0.00%) |
Jan 24, 2013 | 12.78 | 12.80 | 12.80 | 12.80 | 2,800 | +0.02(+0.14%) |
Jan 23, 2013 | 12.79 | 12.94 | 12.78 | 12.78 | 2,976 | +0.13(+1.04%) |
Jan 22, 2013 | 12.50 | 12.66 | 12.50 | 12.65 | 1,160 | +0.15(+1.20%) |
Jan 18, 2013 | 12.45 | 12.50 | 12.43 | 12.50 | 3,589 | +0.25(+2.04%) |
Jan 16, 2013 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | -0.05(-0.41%) |
Jan 15, 2013 | 12.25 | 12.30 | 12.25 | 12.30 | 1,560 | -0.15(-1.20%) |
Jan 14, 2013 | 12.37 | 12.45 | 12.37 | 12.45 | 614 | +0.20(+1.63%) |
Jan 10, 2013 | 12.25 | 12.25 | 12.25 | 12.25 | 1,200 | +0.00(+0.00%) |
Jan 09, 2013 | 12.24 | 12.25 | 12.24 | 12.25 | 1,100 | -0.12(-0.97%) |
Jan 08, 2013 | 12.37 | 12.37 | 12.36 | 12.37 | 500 | -0.08(-0.64%) |
Jan 07, 2013 | 12.41 | 12.45 | 12.41 | 12.45 | 300 | +0.45(+3.75%) |
Jan 02, 2013 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | -0.65(-5.14%) |
Dec 31, 2012 | 12.00 | 12.67 | 12.00 | 12.65 | 3,400 | +0.70(+5.86%) |
Dec 28, 2012 | 11.95 | 11.95 | 11.95 | 11.95 | 200 | +0.04(+0.34%) |
Dec 26, 2012 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.11(+0.93%) |
Dec 24, 2012 | 11.88 | 12.04 | 11.80 | 11.80 | 3,833 | -0.20(-1.67%) |
Dec 21, 2012 | 12.10 | 12.10 | 11.83 | 12.00 | 649 | +0.02(+0.17%) |
Dec 20, 2012 | 11.89 | 12.10 | 11.83 | 11.98 | 12,200 | -0.12(-0.99%) |
Dec 19, 2012 | 11.91 | 12.10 | 11.51 | 12.10 | 5,393 | +0.28(+2.37%) |
Dec 18, 2012 | 11.96 | 12.30 | 11.82 | 11.82 | 1,273 | -0.07(-0.56%) |
Dec 17, 2012 | 12.66 | 12.67 | 11.89 | 11.89 | 1,825 | +0.04(+0.31%) |
Dec 14, 2012 | 12.59 | 12.59 | 11.85 | 11.85 | 4,408 | -0.74(-5.88%) |
Dec 13, 2012 | 12.59 | 12.59 | 12.59 | 12.59 | 1,553 | +0.03(+0.24%) |
Dec 12, 2012 | 12.47 | 12.56 | 12.47 | 12.56 | 700 | +0.07(+0.56%) |
Dec 11, 2012 | 12.17 | 12.49 | 12.17 | 12.49 | 3,062 | +0.17(+1.38%) |
Dec 10, 2012 | 12.38 | 12.38 | 12.00 | 12.32 | 5,653 | +0.22(+1.82%) |
Dec 06, 2012 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | -0.40(-3.20%) |
Dec 05, 2012 | 12.50 | 12.50 | 12.50 | 12.50 | 557 | +0.00(+0.00%) |
Dec 04, 2012 | 12.52 | 12.52 | 12.49 | 12.50 | 1,418 | -0.11(-0.86%) |
Nov 29, 2012 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | -0.21(-1.65%) |
Nov 28, 2012 | 12.39 | 12.88 | 12.21 | 12.82 | 15,552 | +0.70(+5.78%) |
Nov 27, 2012 | 12.12 | 12.12 | 12.10 | 12.12 | 15,840 | +0.00(+0.00%) |
Nov 26, 2012 | 12.12 | 12.12 | 12.04 | 12.12 | 5,985 | +0.00(+0.00%) |
Nov 23, 2012 | 12.12 | 12.12 | 12.12 | 12.12 | 1,227 | +0.03(+0.23%) |
Nov 21, 2012 | 12.12 | 12.12 | 12.09 | 12.09 | 8,637 | -0.02(-0.15%) |
Nov 20, 2012 | 12.11 | 12.12 | 11.87 | 12.11 | 6,711 | +0.10(+0.85%) |
Nov 19, 2012 | 11.84 | 12.12 | 11.84 | 12.01 | 6,034 | +0.18(+1.56%) |
Nov 16, 2012 | 12.12 | 12.12 | 11.66 | 11.82 | 3,982 | -0.32(-2.66%) |
Nov 15, 2012 | 12.15 | 12.15 | 12.15 | 12.15 | 108 | +0.05(+0.38%) |
Nov 14, 2012 | 12.44 | 12.61 | 12.10 | 12.10 | 10,900 | -0.31(-2.53%) |
Nov 13, 2012 | 12.29 | 12.42 | 12.29 | 12.42 | 93,277 | +0.30(+2.44%) |
Nov 12, 2012 | 10.59 | 12.18 | 10.59 | 12.12 | 42,522 | +0.29(+2.42%) |
Nov 09, 2012 | 11.56 | 11.83 | 11.54 | 11.83 | 15,293 | +0.29(+2.48%) |
Nov 08, 2012 | 11.54 | 11.57 | 11.18 | 11.55 | 26,196 | +0.00(+0.00%) |
Nov 06, 2012 | 11.55 | 11.55 | 11.55 | 11.55 | 22,732 | -0.01(-0.08%) |
Nov 05, 2012 | 11.07 | 11.78 | 11.07 | 11.56 | 93,831 | +0.47(+4.25%) |
Nov 02, 2012 | 11.14 | 11.14 | 10.99 | 11.09 | 23,650 | +0.00(+0.00%) |
Nov 01, 2012 | 11.09 | 11.09 | 11.04 | 11.09 | 13,401 | +0.14(+1.27%) |
Oct 26, 2012 | 10.82 | 10.95 | 10.95 | 10.95 | 12,665 | +0.25(+2.33%) |
Oct 25, 2012 | 10.95 | 11.09 | 10.70 | 10.70 | 23,420 | -0.25(-2.28%) |
Oct 22, 2012 | 10.94 | 10.95 | 10.95 | 10.95 | 24,572 | -0.10(-0.92%) |
Oct 18, 2012 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.15(+1.36%) |
Oct 17, 2012 | 10.53 | 10.90 | 10.39 | 10.90 | 21,499 | +0.51(+4.89%) |
Oct 16, 2012 | 10.39 | 10.39 | 10.39 | 10.39 | 2,922 | +0.00(+0.00%) |
Oct 15, 2012 | 10.23 | 10.39 | 10.23 | 10.39 | 866 | +0.09(+0.90%) |
Oct 12, 2012 | 10.28 | 10.31 | 10.28 | 10.30 | 1,028 | +0.13(+1.27%) |
Oct 11, 2012 | 10.83 | 10.83 | 10.12 | 10.17 | 7,135 | -0.73(-6.70%) |
Oct 10, 2012 | 10.72 | 10.90 | 10.72 | 10.90 | 5,520 | -0.01(-0.08%) |
Oct 09, 2012 | 11.02 | 11.06 | 10.91 | 10.91 | 992 | +0.01(+0.08%) |
Oct 06, 2012 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 10.91 | 10.92 | 10.67 | 10.90 | 3,337 | -0.01(-0.08%) |
Oct 04, 2012 | 10.90 | 10.92 | 10.86 | 10.91 | 5,196 | +0.01(+0.08%) |
Oct 02, 2012 | 10.72 | 10.90 | 10.90 | 10.90 | 4,330 | +0.21(+1.99%) |
Oct 01, 2012 | 10.69 | 10.69 | 10.69 | 10.69 | 194 | -0.05(-0.43%) |
Sep 28, 2012 | 9.875 | 10.73 | 9.875 | 10.73 | 929 | +0.30(+2.83%) |
Sep 27, 2012 | 10.27 | 10.73 | 10.25 | 10.44 | 4,675 | +0.15(+1.44%) |
Sep 26, 2012 | 10.29 | 10.29 | 10.29 | 10.29 | 324 | +0.47(+4.80%) |
Sep 24, 2012 | 9.820 | 9.820 | 9.820 | 9.820 | 1,732 | -0.34(-3.36%) |
Sep 20, 2012 | 9.238 | 10.16 | 10.16 | 10.16 | 23,815 | +0.74(+7.84%) |
Sep 19, 2012 | 9.423 | 9.469 | 9.376 | 9.423 | 6,093 | +0.09(+0.99%) |
Sep 18, 2012 | 9.224 | 9.423 | 9.224 | 9.330 | 142,199 | +0.09(+1.00%) |
Sep 17, 2012 | 9.238 | 9.238 | 9.238 | 9.238 | 324 | +0.11(+1.21%) |
Sep 14, 2012 | 9.238 | 9.468 | 9.127 | 9.127 | 12,626 | -0.10(-1.10%) |
Sep 13, 2012 | 9.173 | 9.229 | 9.173 | 9.229 | 2,489 | +0.13(+1.42%) |
Sep 12, 2012 | 9.108 | 9.108 | 9.099 | 9.099 | 3,242 | +0.04(+0.41%) |
Sep 11, 2012 | 9.072 | 9.072 | 9.016 | 9.062 | 5,474 | -0.18(-1.90%) |
Sep 07, 2012 | 9.136 | 9.238 | 9.238 | 9.238 | 6,819 | +0.04(+0.44%) |
Sep 06, 2012 | 9.238 | 9.238 | 8.998 | 9.197 | 31,663 | -0.04(-0.44%) |
Sep 04, 2012 | 9.238 | 9.238 | 9.238 | 9.238 | 7,685 | -0.00(-0.00%) |
Aug 31, 2012 | 9.238 | 9.238 | 9.108 | 9.238 | 6,134 | +0.00(+0.00%) |
Aug 30, 2012 | 9.229 | 9.238 | 9.229 | 9.238 | 1,407 | +0.00(+0.00%) |
Aug 29, 2012 | 9.413 | 9.413 | 9.238 | 9.238 | 10,608 | -0.15(-1.57%) |
Aug 27, 2012 | 9.386 | 9.386 | 9.386 | 9.386 | 216 | +0.09(+1.00%) |
Aug 24, 2012 | 9.293 | 9.293 | 9.284 | 9.293 | 1,082 | -0.22(-2.34%) |
Aug 23, 2012 | 9.469 | 9.520 | 9.469 | 9.515 | 974 | +0.05(+0.49%) |
Aug 22, 2012 | 9.404 | 9.469 | 9.238 | 9.469 | 3,737 | -0.00(-0.00%) |
Aug 21, 2012 | 9.432 | 9.469 | 9.423 | 9.469 | 1,050 | +0.00(+0.00%) |
Aug 17, 2012 | 9.256 | 9.469 | 9.469 | 9.469 | 1,299 | +0.00(+0.00%) |
Aug 16, 2012 | 9.164 | 9.469 | 9.164 | 9.469 | 2,329 | +0.30(+3.33%) |
Aug 15, 2012 | 9.164 | 9.478 | 9.164 | 9.164 | 324 | +0.03(+0.30%) |
Aug 14, 2012 | 9.136 | 9.136 | 9.136 | 9.136 | 343 | -0.10(-1.10%) |
Aug 13, 2012 | 9.219 | 9.238 | 9.219 | 9.238 | 1,534 | +0.00(+0.00%) |
Aug 10, 2012 | 8.748 | 9.376 | 8.748 | 9.238 | 2,404 | +0.00(+0.00%) |
Aug 09, 2012 | 9.229 | 9.515 | 8.951 | 9.238 | 11,735 | -0.14(-1.48%) |
Aug 03, 2012 | 9.515 | 9.376 | 9.376 | 9.376 | 974 | -0.50(-5.05%) |
Aug 01, 2012 | 9.487 | 9.875 | 9.875 | 9.875 | 16,670 | +0.27(+2.79%) |
Jul 31, 2012 | 9.247 | 9.607 | 9.238 | 9.607 | 1,277 | +0.00(+0.00%) |
Jul 30, 2012 | 9.330 | 9.607 | 9.145 | 9.607 | 433 | +0.02(+0.19%) |
Jul 27, 2012 | 9.450 | 9.589 | 9.450 | 9.589 | 1,448 | +0.03(+0.29%) |
Jul 26, 2012 | 9.607 | 9.607 | 9.561 | 9.561 | 216 | +0.26(+2.78%) |
Jul 25, 2012 | 9.229 | 9.607 | 9.229 | 9.302 | 1,948 | +0.27(+2.97%) |
Jul 24, 2012 | 9.035 | 9.035 | 9.035 | 9.035 | 180 | -0.18(-2.00%) |
Jul 20, 2012 | 9.219 | 9.219 | 9.219 | 9.219 | 324 | +0.27(+2.99%) |
Jul 19, 2012 | 8.951 | 8.951 | 8.951 | 8.951 | 216 | -0.15(-1.62%) |
Jul 18, 2012 | 9.072 | 9.099 | 8.868 | 9.099 | 436 | -0.28(-2.96%) |
Jul 16, 2012 | 9.053 | 9.376 | 9.376 | 9.376 | 5,629 | +0.09(+1.00%) |
Jul 13, 2012 | 9.690 | 9.690 | 9.210 | 9.284 | 10,328 | -0.60(-6.07%) |
Jul 12, 2012 | 9.044 | 9.884 | 9.044 | 9.884 | 1,280 | +0.69(+7.54%) |
Jul 06, 2012 | 9.192 | 9.192 | 9.192 | 9.192 | 0 | -0.19(-2.07%) |
Jun 30, 2012 | 9.386 | 9.386 | 9.386 | 0 | +0.00(+0.00%) | |
Jun 29, 2012 | 9.349 | 9.386 | 9.339 | 9.386 | 3,902 | +0.17(+1.80%) |
Jun 28, 2012 | 9.746 | 9.884 | 9.145 | 9.219 | 2,393 | -0.12(-1.29%) |
Jun 27, 2012 | 9.035 | 9.700 | 8.822 | 9.339 | 9,499 | +0.29(+3.16%) |
Jun 25, 2012 | 8.887 | 9.053 | 9.053 | 9.053 | 2,273 | -0.04(-0.41%) |
Jun 22, 2012 | 10.08 | 10.08 | 9.090 | 9.090 | 3,022 | +0.08(+0.92%) |
Jun 21, 2012 | 9.035 | 9.746 | 8.757 | 9.007 | 16,678 | -0.04(-0.41%) |
Jun 20, 2012 | 8.970 | 9.044 | 8.970 | 9.044 | 216 | -0.29(-3.07%) |
Jun 18, 2012 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.36(+4.02%) |
Jun 15, 2012 | 8.914 | 10.15 | 8.896 | 8.970 | 47,713 | +0.18(+2.10%) |
Jun 14, 2012 | 9.441 | 9.460 | 8.785 | 8.785 | 9,120 | -0.34(-3.74%) |
Jun 13, 2012 | 9.737 | 9.737 | 9.127 | 9.127 | 1,417 | -0.79(-7.92%) |
Jun 11, 2012 | 9.912 | 9.912 | 9.912 | 9.912 | 108 | -0.04(-0.37%) |
Jun 08, 2012 | 9.949 | 9.949 | 9.949 | 9.949 | 216 | +0.05(+0.48%) |
Jun 07, 2012 | 9.995 | 9.995 | 9.884 | 9.902 | 974 | -0.21(-2.11%) |
Jun 06, 2012 | 10.12 | 10.12 | 10.12 | 10.12 | 216 | +0.04(+0.37%) |
Jun 04, 2012 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | -0.03(-0.28%) |
Jun 01, 2012 | 9.681 | 10.11 | 9.681 | 10.11 | 216 | +0.32(+3.31%) |
May 30, 2012 | 9.783 | 9.783 | 9.783 | 9.783 | 0 | -0.01(-0.09%) |
May 29, 2012 | 9.820 | 9.866 | 9.792 | 9.792 | 17,861 | -0.03(-0.28%) |
May 24, 2012 | 9.820 | 9.820 | 9.820 | 9.820 | 108 | +0.04(+0.38%) |
May 23, 2012 | 9.561 | 9.783 | 9.561 | 9.783 | 433 | -0.19(-1.94%) |
May 18, 2012 | 10.26 | 9.977 | 9.977 | 9.977 | 7,144 | -0.37(-3.57%) |
May 16, 2012 | 10.30 | 10.35 | 10.35 | 10.35 | 2,273 | -0.34(-3.20%) |
May 14, 2012 | 10.69 | 10.69 | 10.69 | 10.69 | 108 | +0.15(+1.40%) |
May 11, 2012 | 10.54 | 10.54 | 10.54 | 10.54 | 108 | -0.08(-0.78%) |
May 07, 2012 | 10.61 | 10.62 | 10.62 | 10.62 | 6,278 | +0.00(+0.00%) |
May 04, 2012 | 10.26 | 10.62 | 10.26 | 10.62 | 3,088 | +0.46(+4.55%) |