Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.70 | 11.95 | 11.70 | 11.95 | 0 | +0.15(+1.27%) |
Jul 30, 2013 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.10(+0.85%) |
Jul 29, 2013 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | -0.00(-0.00%) |
Jul 26, 2013 | 11.80 | 11.80 | 11.65 | 11.70 | 0 | -0.20(-1.68%) |
Jul 25, 2013 | 12.15 | 12.15 | 11.90 | 11.90 | 0 | -0.20(-1.65%) |
Jul 24, 2013 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.02(+0.13%) |
Jul 23, 2013 | 12.05 | 12.10 | 12.01 | 12.09 | 0 | -0.21(-1.75%) |
Jul 22, 2013 | 12.05 | 12.30 | 12.05 | 12.30 | 0 | +0.20(+1.65%) |
Jul 18, 2013 | 12.05 | 12.10 | 12.10 | 12.10 | 940 | -0.05(-0.40%) |
Jul 17, 2013 | 12.05 | 12.15 | 12.05 | 12.15 | 690 | +0.05(+0.40%) |
Jul 16, 2013 | 12.61 | 12.61 | 12.00 | 12.10 | 0 | -0.59(-4.65%) |
Jul 15, 2013 | 12.67 | 12.69 | 12.65 | 12.69 | 0 | -0.06(-0.47%) |
Jul 11, 2013 | 12.75 | 12.75 | 12.75 | 12.75 | 300 | -0.06(-0.48%) |
Jul 10, 2013 | 12.75 | 12.81 | 12.75 | 12.81 | 0 | +0.06(+0.49%) |
Jul 09, 2013 | 12.55 | 12.75 | 12.70 | 12.75 | 0 | +0.05(+0.39%) |
Jul 08, 2013 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.15(+1.20%) |
Jul 05, 2013 | 12.80 | 12.80 | 12.50 | 12.55 | 0 | -0.22(-1.76%) |
Jul 03, 2013 | 12.55 | 12.78 | 12.55 | 12.78 | 0 | +0.26(+2.06%) |
Jul 02, 2013 | 13.25 | 13.25 | 12.52 | 12.52 | 0 | -0.63(-4.81%) |
Jul 01, 2013 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.10(+0.77%) |
Jun 28, 2013 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.10(+0.77%) |
Jun 25, 2013 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.20(+1.57%) |
Jun 24, 2013 | 13.00 | 13.00 | 12.75 | 12.75 | 0 | -0.10(-0.78%) |
Jun 20, 2013 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | -0.30(-2.28%) |
Jun 19, 2013 | 13.00 | 13.15 | 12.80 | 13.15 | 0 | +0.05(+0.38%) |
Jun 18, 2013 | 12.80 | 13.20 | 12.80 | 13.10 | 0 | +0.30(+2.34%) |
Jun 17, 2013 | 13.50 | 13.50 | 12.80 | 12.80 | 0 | -0.84(-6.19%) |
Jun 14, 2013 | 12.80 | 13.65 | 12.80 | 13.64 | 0 | +0.79(+6.19%) |
Jun 13, 2013 | 13.00 | 13.00 | 12.85 | 12.85 | 223 | -0.15(-1.15%) |
Jun 12, 2013 | 12.90 | 13.00 | 12.80 | 13.00 | 277 | +0.00(+0.00%) |
Jun 10, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | -0.10(-0.76%) |
Jun 07, 2013 | 13.15 | 13.50 | 12.85 | 13.10 | 0 | -0.50(-3.68%) |
Jun 06, 2013 | 13.20 | 13.60 | 13.20 | 13.60 | 0 | +0.45(+3.42%) |
Jun 05, 2013 | 13.10 | 13.15 | 13.10 | 13.15 | 0 | -0.10(-0.75%) |
Jun 04, 2013 | 13.35 | 13.36 | 13.25 | 13.25 | 0 | -0.05(-0.38%) |
Jun 03, 2013 | 13.10 | 13.30 | 13.10 | 13.30 | 956 | +0.20(+1.53%) |
May 31, 2013 | 13.54 | 13.63 | 13.10 | 13.10 | 1,377 | -0.05(-0.38%) |
May 30, 2013 | 13.65 | 13.65 | 13.15 | 13.15 | 0 | -0.60(-4.36%) |
May 29, 2013 | 13.15 | 13.85 | 13.15 | 13.75 | 1,395 | +0.65(+4.96%) |
May 28, 2013 | 12.95 | 13.35 | 12.80 | 13.10 | 1,156 | +0.18(+1.39%) |
May 24, 2013 | 13.25 | 13.25 | 12.71 | 12.92 | 0 | -0.48(-3.58%) |
May 23, 2013 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | -0.05(-0.37%) |
May 22, 2013 | 13.50 | 13.50 | 13.30 | 13.45 | 0 | -0.05(-0.37%) |
May 21, 2013 | 13.10 | 13.50 | 13.10 | 13.50 | 0 | +0.00(+0.00%) |
May 20, 2013 | 13.03 | 13.50 | 13.00 | 13.50 | 0 | +0.00(+0.00%) |
May 17, 2013 | 13.30 | 13.50 | 12.60 | 13.50 | 0 | +0.35(+2.66%) |
May 16, 2013 | 13.05 | 13.15 | 13.05 | 13.15 | 60 | +0.15(+1.15%) |
May 15, 2013 | 12.50 | 13.70 | 12.50 | 13.00 | 0 | -0.55(-4.06%) |
May 13, 2013 | 13.86 | 14.25 | 12.90 | 13.55 | 0 | -0.30(-2.17%) |
May 10, 2013 | 13.85 | 14.02 | 13.85 | 13.85 | 0 | +0.20(+1.47%) |
May 09, 2013 | 13.85 | 13.85 | 13.55 | 13.65 | 0 | -0.60(-4.21%) |
May 08, 2013 | 14.10 | 14.30 | 14.05 | 14.25 | 0 | +0.15(+1.06%) |
May 07, 2013 | 14.25 | 14.26 | 14.00 | 14.10 | 0 | -0.14(-1.02%) |
May 06, 2013 | 14.25 | 14.25 | 14.09 | 14.24 | 0 | +0.19(+1.39%) |
May 03, 2013 | 14.25 | 14.25 | 14.00 | 14.05 | 0 | -0.05(-0.35%) |
May 02, 2013 | 13.30 | 14.25 | 13.30 | 14.10 | 0 | +1.00(+7.60%) |
May 01, 2013 | 13.30 | 13.42 | 13.07 | 13.10 | 0 | -0.25(-1.84%) |
Apr 30, 2013 | 13.35 | 13.50 | 13.35 | 13.35 | 0 | -0.15(-1.11%) |
Apr 29, 2013 | 13.25 | 13.85 | 13.10 | 13.50 | 520 | +0.35(+2.66%) |
Apr 26, 2013 | 13.15 | 13.15 | 13.15 | 13.15 | 20 | -0.05(-0.38%) |
Apr 25, 2013 | 13.05 | 13.35 | 13.05 | 13.20 | 1,012 | -0.05(-0.38%) |
Apr 23, 2013 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.25(+1.92%) |
Apr 22, 2013 | 12.74 | 13.30 | 12.74 | 13.00 | 1,748 | +0.15(+1.18%) |
Apr 19, 2013 | 12.80 | 12.90 | 12.50 | 12.85 | 1,496 | -0.05(-0.39%) |
Apr 18, 2013 | 13.00 | 13.00 | 12.90 | 12.90 | 794 | +0.04(+0.29%) |
Apr 17, 2013 | 12.80 | 12.86 | 12.80 | 12.86 | 202 | +0.01(+0.10%) |
Apr 16, 2013 | 12.87 | 12.87 | 12.85 | 12.85 | 140 | +0.00(+0.00%) |
Apr 15, 2013 | 13.10 | 13.15 | 12.85 | 12.85 | 135 | +0.10(+0.78%) |
Apr 12, 2013 | 12.78 | 13.35 | 12.68 | 12.75 | 746 | +0.05(+0.39%) |
Apr 11, 2013 | 12.85 | 13.00 | 12.70 | 12.70 | 284 | +0.05(+0.39%) |
Apr 10, 2013 | 12.65 | 12.65 | 12.65 | 12.65 | 150 | -0.10(-0.78%) |
Apr 09, 2013 | 12.90 | 12.90 | 12.55 | 12.75 | 2,766 | -0.10(-0.78%) |
Apr 08, 2013 | 12.80 | 12.85 | 12.80 | 12.85 | 280 | -0.20(-1.54%) |
Apr 05, 2013 | 13.00 | 13.45 | 12.85 | 13.05 | 811 | +0.05(+0.39%) |
Apr 04, 2013 | 13.35 | 13.38 | 12.85 | 13.00 | 1,564 | -0.35(-2.62%) |
Apr 03, 2013 | 13.45 | 13.45 | 13.25 | 13.35 | 660 | -0.09(-0.64%) |
Apr 02, 2013 | 13.05 | 13.50 | 13.00 | 13.44 | 840 | -0.16(-1.21%) |
Apr 01, 2013 | 13.50 | 13.60 | 13.10 | 13.60 | 1,202 | +0.15(+1.11%) |
Mar 28, 2013 | 13.25 | 13.50 | 13.25 | 13.45 | 4,959 | -0.10(-0.73%) |
Mar 27, 2013 | 13.25 | 13.95 | 13.20 | 13.55 | 460 | +0.30(+2.26%) |
Mar 26, 2013 | 13.87 | 14.10 | 13.22 | 13.25 | 570 | -0.55(-3.99%) |
Mar 25, 2013 | 13.25 | 14.05 | 13.25 | 13.80 | 1,127 | +0.55(+4.15%) |
Mar 22, 2013 | 13.05 | 13.50 | 13.00 | 13.25 | 1,697 | +0.25(+1.92%) |
Mar 21, 2013 | 12.75 | 13.00 | 12.75 | 13.00 | 1,680 | +0.20(+1.56%) |
Mar 20, 2013 | 13.40 | 13.42 | 12.75 | 12.80 | 2,561 | -0.65(-4.83%) |
Mar 19, 2013 | 13.50 | 13.50 | 13.05 | 13.45 | 2,881 | -0.20(-1.47%) |
Mar 18, 2013 | 13.05 | 13.75 | 13.05 | 13.65 | 3,528 | -0.10(-0.73%) |
Mar 15, 2013 | 14.95 | 15.95 | 13.25 | 13.75 | 15,030 | -0.20(-1.43%) |
Mar 14, 2013 | 11.75 | 14.20 | 11.72 | 13.95 | 27,525 | +2.20(+18.72%) |
Mar 13, 2013 | 12.20 | 12.20 | 11.50 | 11.75 | 5,038 | -0.46(-3.77%) |
Mar 12, 2013 | 12.05 | 12.40 | 12.05 | 12.21 | 1,118 | +0.16(+1.33%) |
Mar 11, 2013 | 11.88 | 12.15 | 11.85 | 12.05 | 950 | -0.05(-0.41%) |
Mar 08, 2013 | 12.10 | 12.40 | 12.10 | 12.10 | 176 | +0.00(+0.00%) |
Mar 07, 2013 | 12.10 | 12.40 | 12.10 | 12.10 | 1,226 | +0.00(+0.00%) |
Mar 06, 2013 | 12.70 | 12.90 | 11.90 | 12.10 | 2,207 | -0.79(-6.14%) |
Mar 05, 2013 | 12.65 | 12.89 | 12.65 | 12.89 | 398 | +0.19(+1.50%) |
Mar 04, 2013 | 12.65 | 12.75 | 12.65 | 12.70 | 1,101 | -0.10(-0.77%) |
Mar 01, 2013 | 12.80 | 12.80 | 12.80 | 12.80 | 220 | -0.05(-0.39%) |
Feb 28, 2013 | 12.95 | 12.95 | 12.85 | 12.85 | 106 | -0.30(-2.28%) |
Feb 27, 2013 | 13.15 | 13.15 | 12.95 | 13.15 | 1,000 | +0.65(+5.20%) |
Feb 26, 2013 | 13.20 | 13.25 | 12.50 | 12.50 | 2,513 | -0.64(-4.87%) |
Feb 22, 2013 | 13.45 | 13.65 | 13.14 | 13.14 | 1,665 | -0.36(-2.67%) |
Feb 21, 2013 | 13.08 | 13.50 | 12.85 | 13.50 | 2,129 | +0.10(+0.75%) |
Feb 20, 2013 | 13.50 | 13.65 | 13.30 | 13.40 | 1,195 | -0.55(-3.94%) |
Feb 19, 2013 | 14.95 | 14.95 | 13.15 | 13.95 | 7,856 | -0.80(-5.43%) |
Feb 15, 2013 | 15.89 | 15.89 | 14.75 | 14.75 | 2,981 | -0.60(-3.91%) |
Feb 14, 2013 | 16.10 | 16.15 | 15.15 | 15.35 | 8,204 | -0.80(-4.95%) |
Feb 13, 2013 | 18.65 | 18.65 | 15.80 | 16.15 | 23,289 | -2.35(-12.70%) |
Feb 12, 2013 | 17.91 | 19.50 | 17.85 | 18.50 | 9,052 | +0.18(+0.98%) |
Feb 11, 2013 | 18.00 | 18.32 | 17.75 | 18.32 | 1,730 | -0.18(-0.97%) |
Feb 08, 2013 | 19.20 | 19.20 | 18.05 | 18.50 | 1,030 | +0.45(+2.49%) |
Feb 07, 2013 | 19.00 | 19.35 | 18.00 | 18.05 | 1,190 | -0.70(-3.73%) |
Feb 06, 2013 | 17.70 | 19.00 | 17.70 | 18.75 | 1,427 | +0.50(+2.74%) |
Feb 04, 2013 | 18.75 | 18.75 | 18.10 | 18.25 | 468 | -0.50(-2.67%) |
Feb 01, 2013 | 19.05 | 19.05 | 18.25 | 18.75 | 2,288 | -0.60(-3.10%) |
Jan 31, 2013 | 17.75 | 19.75 | 17.75 | 19.35 | 4,452 | +1.60(+9.01%) |
Jan 30, 2013 | 17.75 | 17.75 | 17.07 | 17.75 | 2,230 | +0.00(+0.00%) |
Jan 29, 2013 | 17.85 | 17.85 | 16.95 | 17.75 | 323 | -0.05(-0.28%) |
Jan 28, 2013 | 16.80 | 18.09 | 16.80 | 17.80 | 740 | -0.27(-1.49%) |
Jan 25, 2013 | 18.65 | 18.65 | 16.75 | 18.07 | 5,541 | -0.68(-3.63%) |
Jan 24, 2013 | 18.50 | 19.15 | 18.00 | 18.75 | 2,597 | +0.65(+3.59%) |
Jan 23, 2013 | 16.85 | 18.85 | 16.85 | 18.10 | 12,696 | +1.35(+8.06%) |
Jan 22, 2013 | 16.25 | 16.99 | 16.00 | 16.75 | 5,332 | +1.05(+6.69%) |
Jan 18, 2013 | 15.25 | 15.70 | 15.20 | 15.70 | 1,939 | +0.45(+2.95%) |
Jan 17, 2013 | 15.90 | 15.90 | 15.25 | 15.25 | 1,078 | -0.36(-2.30%) |
Jan 16, 2013 | 15.60 | 15.61 | 15.60 | 15.61 | 128 | +0.01(+0.06%) |
Jan 15, 2013 | 15.45 | 15.65 | 15.20 | 15.60 | 1,450 | +0.60(+4.00%) |
Jan 14, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 448 | -0.25(-1.64%) |
Jan 11, 2013 | 15.15 | 15.25 | 15.15 | 15.25 | 160 | -0.45(-2.86%) |
Jan 10, 2013 | 15.00 | 15.70 | 14.97 | 15.70 | 3,380 | +0.60(+3.97%) |
Jan 09, 2013 | 15.10 | 15.45 | 14.80 | 15.10 | 1,299 | -0.20(-1.31%) |
Jan 08, 2013 | 15.35 | 15.85 | 14.71 | 15.30 | 6,121 | -0.15(-0.97%) |
Jan 07, 2013 | 15.13 | 15.50 | 15.10 | 15.45 | 1,989 | -0.10(-0.64%) |
Jan 04, 2013 | 15.30 | 15.85 | 15.30 | 15.55 | 1,090 | +0.30(+1.97%) |
Jan 03, 2013 | 15.75 | 16.00 | 15.00 | 15.25 | 2,236 | -0.45(-2.87%) |
Jan 02, 2013 | 14.55 | 15.70 | 14.25 | 15.70 | 10,391 | +1.45(+10.17%) |
Dec 31, 2012 | 14.95 | 15.25 | 13.86 | 14.25 | 9,188 | -0.65(-4.36%) |
Dec 28, 2012 | 15.75 | 15.75 | 14.75 | 14.90 | 3,094 | -0.55(-3.56%) |
Dec 27, 2012 | 15.75 | 16.55 | 14.85 | 15.45 | 29,480 | -0.05(-0.32%) |
Dec 26, 2012 | 17.75 | 17.75 | 15.05 | 15.50 | 14,832 | -1.55(-9.09%) |
Dec 24, 2012 | 17.00 | 18.40 | 16.10 | 17.05 | 19,626 | +0.50(+3.02%) |
Dec 21, 2012 | 17.25 | 18.50 | 15.70 | 16.55 | 29,559 | -1.35(-7.54%) |
Dec 20, 2012 | 18.70 | 21.20 | 17.05 | 17.90 | 133,600 | +2.55(+16.61%) |