Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2013 | 21.05 | 21.05 | 21.05 | 0 | +0.47(+2.28%) | |
Apr 23, 2013 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +1.41(+7.36%) |
Apr 18, 2013 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | -2.01(-9.49%) |
Apr 11, 2013 | 21.18 | 21.18 | 21.18 | 0 | +0.05(+0.24%) | |
Apr 10, 2013 | 21.13 | 21.13 | 21.13 | 21.13 | 196 | -0.11(-0.52%) |
Apr 09, 2013 | 21.00 | 21.24 | 21.00 | 21.24 | 527 | +0.64(+3.11%) |
Apr 02, 2013 | 20.60 | 20.60 | 20.60 | 0 | +0.10(+0.49%) | |
Mar 28, 2013 | 20.50 | 20.50 | 20.50 | 0 | +0.19(+0.94%) | |
Mar 20, 2013 | 20.31 | 20.31 | 20.31 | 0 | +0.23(+1.15%) | |
Mar 19, 2013 | 20.08 | 20.08 | 20.08 | 20.08 | 100 | -1.13(-5.33%) |
Mar 18, 2013 | 21.21 | 21.21 | 21.21 | 21.21 | 100 | +0.21(+1.00%) |
Mar 13, 2013 | 21.00 | 21.00 | 21.00 | 0 | -0.45(-2.10%) | |
Mar 11, 2013 | 21.45 | 21.45 | 21.45 | 0 | +0.15(+0.73%) | |
Mar 07, 2013 | 21.30 | 21.30 | 21.30 | 0 | +0.04(+0.16%) | |
Feb 28, 2013 | 21.26 | 21.26 | 21.26 | 0 | +1.04(+5.14%) | |
Feb 27, 2013 | 20.22 | 20.22 | 20.22 | 20.22 | 1,100 | +0.68(+3.48%) |
Feb 25, 2013 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | -0.40(-2.01%) |
Feb 19, 2013 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | -0.71(-3.44%) |
Feb 14, 2013 | 20.65 | 20.65 | 20.65 | 0 | +0.40(+1.98%) | |
Feb 13, 2013 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | -0.21(-1.03%) |
Feb 06, 2013 | 20.46 | 20.46 | 20.46 | 0 | +0.17(+0.84%) | |
Feb 01, 2013 | 20.29 | 20.29 | 20.29 | 0 | -0.36(-1.74%) | |
Jan 30, 2013 | 20.65 | 20.65 | 20.65 | 1,200 | +0.51(+2.53%) | |
Jan 28, 2013 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | -0.41(-2.00%) |
Jan 22, 2013 | 20.55 | 20.55 | 20.55 | 0 | +0.03(+0.15%) | |
Jan 18, 2013 | 20.67 | 20.67 | 20.52 | 20.52 | 547 | +0.25(+1.23%) |
Jan 16, 2013 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +1.82(+9.86%) |
Jan 15, 2013 | 18.45 | 18.45 | 18.45 | 18.45 | 106 | -0.33(-1.76%) |
Jan 14, 2013 | 18.79 | 18.79 | 18.78 | 18.78 | 600 | +0.01(+0.05%) |
Jan 02, 2013 | 18.77 | 18.77 | 18.77 | 0 | +0.34(+1.84%) | |
Dec 31, 2012 | 18.20 | 18.43 | 18.20 | 18.43 | 376 | +0.19(+1.04%) |
Dec 24, 2012 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.27(+1.50%) |
Dec 21, 2012 | 17.98 | 18.00 | 17.97 | 17.97 | 1,506 | -0.23(-1.26%) |
Dec 20, 2012 | 18.27 | 18.27 | 18.20 | 18.20 | 600 | -0.15(-0.82%) |
Dec 19, 2012 | 18.35 | 18.35 | 18.35 | 18.35 | 880 | -0.15(-0.81%) |
Dec 18, 2012 | 18.44 | 18.50 | 18.44 | 18.50 | 676 | +0.08(+0.43%) |
Dec 17, 2012 | 18.25 | 18.42 | 18.25 | 18.42 | 1,200 | +0.47(+2.62%) |
Dec 14, 2012 | 17.95 | 17.95 | 17.95 | 17.95 | 100 | +0.25(+1.38%) |
Dec 13, 2012 | 17.62 | 17.70 | 17.62 | 17.70 | 603 | +0.46(+2.70%) |
Dec 12, 2012 | 17.24 | 17.24 | 17.24 | 17.24 | 1,000 | -0.25(-1.43%) |
Dec 10, 2012 | 17.49 | 17.49 | 17.49 | 0 | +0.22(+1.27%) | |
Dec 07, 2012 | 17.28 | 17.28 | 17.27 | 17.27 | 4,551 | +0.33(+1.95%) |
Dec 05, 2012 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.19(+1.13%) |
Dec 04, 2012 | 16.79 | 16.79 | 16.74 | 16.75 | 2,080 | -0.15(-0.89%) |
Nov 30, 2012 | 16.86 | 16.90 | 16.84 | 16.90 | 6,673 | +0.06(+0.39%) |
Nov 29, 2012 | 16.84 | 16.84 | 16.84 | 16.84 | 2,184 | +0.53(+3.22%) |
Nov 28, 2012 | 16.31 | 16.31 | 16.31 | 16.31 | 100 | -0.27(-1.63%) |
Nov 24, 2012 | 16.58 | 16.58 | 16.58 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 16.58 | 16.58 | 16.58 | 16.58 | 100 | +0.83(+5.27%) |
Nov 20, 2012 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.36(+2.31%) |
Nov 14, 2012 | 15.39 | 15.39 | 15.39 | 0 | -0.07(-0.42%) | |
Nov 13, 2012 | 15.46 | 15.46 | 15.46 | 15.46 | 163 | -0.43(-2.71%) |
Nov 12, 2012 | 15.89 | 15.89 | 15.89 | 15.89 | 444 | +0.29(+1.86%) |
Nov 09, 2012 | 15.58 | 15.60 | 15.58 | 15.60 | 1,802 | +0.49(+3.24%) |
Nov 07, 2012 | 15.11 | 15.11 | 15.11 | 0 | +0.26(+1.75%) | |
Nov 06, 2012 | 15.04 | 15.04 | 14.85 | 14.85 | 1,600 | -0.10(-0.67%) |
Nov 05, 2012 | 14.75 | 14.95 | 14.75 | 14.95 | 2,064 | +0.00(+0.00%) |
Nov 02, 2012 | 15.05 | 15.05 | 14.95 | 14.95 | 1,200 | -0.11(-0.73%) |
Nov 01, 2012 | 15.05 | 15.06 | 15.05 | 15.06 | 300 | -0.04(-0.26%) |
Oct 31, 2012 | 15.10 | 15.10 | 15.10 | 15.10 | 1,365 | +0.37(+2.51%) |
Oct 26, 2012 | 14.73 | 14.73 | 14.73 | 0 | -1.42(-8.79%) | |
Oct 19, 2012 | 16.15 | 16.15 | 16.15 | 0 | +0.68(+4.40%) | |
Oct 12, 2012 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | -0.19(-1.21%) |
Oct 11, 2012 | 15.66 | 15.66 | 15.66 | 15.66 | 200 | -0.67(-4.10%) |
Oct 04, 2012 | 16.33 | 16.33 | 16.33 | 0 | -0.07(-0.43%) | |
Oct 03, 2012 | 16.40 | 16.40 | 16.40 | 16.40 | 156 | +0.53(+3.34%) |
Sep 28, 2012 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | +0.52(+3.39%) |
Sep 26, 2012 | 15.35 | 15.35 | 15.35 | 481 | -0.21(-1.32%) | |
Sep 18, 2012 | 15.55 | 15.55 | 15.55 | 0 | +0.54(+3.63%) | |
Sep 13, 2012 | 15.01 | 15.01 | 15.01 | 0 | +0.29(+1.97%) | |
Sep 11, 2012 | 14.72 | 14.72 | 14.72 | 0 | +0.21(+1.45%) | |
Sep 07, 2012 | 14.51 | 14.51 | 14.51 | 0 | +0.58(+4.16%) | |
Sep 06, 2012 | 13.93 | 13.93 | 13.93 | 13.93 | 200 | +0.45(+3.34%) |
Sep 05, 2012 | 13.49 | 13.49 | 13.48 | 13.48 | 1,856 | -1.19(-8.11%) |
Aug 28, 2012 | 14.67 | 14.67 | 14.67 | 0 | +0.35(+2.44%) | |
Aug 27, 2012 | 14.32 | 14.34 | 14.32 | 14.32 | 5,372 | -0.38(-2.55%) |
Aug 16, 2012 | 14.70 | 14.70 | 14.70 | 0 | +0.29(+2.05%) | |
Aug 08, 2012 | 14.40 | 14.40 | 14.40 | 0 | -0.20(-1.37%) | |
Aug 03, 2012 | 14.60 | 14.60 | 14.60 | 0 | +0.53(+3.77%) | |
Aug 01, 2012 | 14.07 | 14.07 | 14.07 | 0 | -0.19(-1.33%) | |
Jul 30, 2012 | 14.26 | 14.26 | 14.26 | 0 | +0.00(+0.00%) | |
Jul 27, 2012 | 13.97 | 14.26 | 13.97 | 14.26 | 1,216 | +0.46(+3.33%) |
Jul 26, 2012 | 13.90 | 13.90 | 13.80 | 13.80 | 1,800 | +0.60(+4.55%) |
Jul 25, 2012 | 13.35 | 13.35 | 13.20 | 13.20 | 14,800 | -0.05(-0.38%) |
Jul 24, 2012 | 13.25 | 13.25 | 13.05 | 13.25 | 28,100 | -0.15(-1.12%) |
Jul 19, 2012 | 13.40 | 13.40 | 13.40 | 0 | +0.12(+0.90%) | |
Jul 05, 2012 | 13.28 | 13.28 | 13.28 | 0 | +0.99(+8.06%) | |
Jun 29, 2012 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | -0.29(-2.31%) |
Jun 27, 2012 | 12.58 | 12.58 | 12.58 | 0 | -0.57(-4.33%) | |
Jun 21, 2012 | 13.15 | 13.15 | 13.15 | 0 | -0.82(-5.87%) | |
Jun 20, 2012 | 13.97 | 13.97 | 13.97 | 13.97 | 926 | +0.46(+3.40%) |
Jun 14, 2012 | 13.51 | 13.51 | 13.51 | 13.51 | 892 | +0.29(+2.19%) |
Jun 13, 2012 | 13.30 | 13.30 | 13.22 | 13.22 | 1,100 | +0.01(+0.08%) |
Jun 11, 2012 | 13.21 | 13.21 | 13.21 | 0 | +0.01(+0.08%) | |
Jun 08, 2012 | 12.99 | 13.20 | 12.99 | 13.20 | 1,351 | -0.44(-3.23%) |
Jun 06, 2012 | 13.64 | 13.64 | 13.64 | 0 | +0.58(+4.44%) | |
Jun 04, 2012 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | +0.16(+1.24%) |
Jun 01, 2012 | 13.24 | 13.24 | 12.90 | 12.90 | 639 | -1.15(-8.19%) |
May 29, 2012 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.83(+6.28%) |
May 25, 2012 | 13.22 | 13.22 | 13.22 | 13.22 | 506 | -1.02(-7.16%) |
May 21, 2012 | 14.24 | 14.24 | 14.24 | 0 | +0.10(+0.71%) | |
May 17, 2012 | 14.14 | 14.14 | 14.14 | 0 | -0.37(-2.55%) | |
May 15, 2012 | 14.51 | 14.51 | 14.51 | 0 | -0.17(-1.16%) | |
May 14, 2012 | 14.68 | 14.68 | 14.68 | 14.68 | 400 | -0.45(-2.97%) |
May 11, 2012 | 15.13 | 15.13 | 15.13 | 15.13 | 325 | -0.29(-1.88%) |
May 10, 2012 | 15.51 | 15.51 | 15.42 | 15.42 | 1,494 | +0.57(+3.84%) |
May 09, 2012 | 14.85 | 14.85 | 14.85 | 14.85 | 174 | -0.85(-5.41%) |
May 04, 2012 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | -0.55(-3.38%) |