Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.77 | 14.84 | 14.67 | 14.68 | 28,500 | -0.20(-1.34%) |
Jan 30, 2013 | 14.86 | 14.93 | 14.68 | 14.88 | 52,300 | -0.13(-0.87%) |
Jan 29, 2013 | 15.13 | 15.18 | 14.82 | 15.01 | 151,400 | +0.03(+0.20%) |
Jan 28, 2013 | 15.07 | 15.17 | 14.95 | 14.98 | 27,689 | -0.19(-1.25%) |
Jan 25, 2013 | 15.39 | 15.39 | 15.08 | 15.17 | 101,100 | -0.12(-0.78%) |
Jan 24, 2013 | 15.10 | 15.36 | 15.07 | 15.29 | 174,332 | +0.17(+1.12%) |
Jan 23, 2013 | 14.97 | 15.21 | 14.97 | 15.12 | 88,050 | +0.14(+0.93%) |
Jan 22, 2013 | 15.21 | 15.22 | 14.91 | 14.98 | 76,799 | -0.27(-1.77%) |
Jan 18, 2013 | 15.33 | 15.39 | 15.16 | 15.25 | 67,949 | -0.14(-0.91%) |
Jan 17, 2013 | 15.47 | 15.53 | 15.30 | 15.39 | 77,550 | -0.18(-1.16%) |
Jan 16, 2013 | 15.49 | 15.59 | 15.40 | 15.57 | 29,200 | +0.00(+0.00%) |
Jan 15, 2013 | 15.72 | 15.73 | 15.52 | 15.57 | 29,300 | +0.01(+0.06%) |
Jan 14, 2013 | 15.50 | 15.66 | 15.50 | 15.56 | 3,400 | -0.03(-0.19%) |
Jan 11, 2013 | 15.69 | 15.77 | 15.45 | 15.59 | 37,700 | -0.06(-0.38%) |
Jan 10, 2013 | 15.67 | 15.73 | 15.58 | 15.65 | 27,400 | -0.17(-1.07%) |
Jan 09, 2013 | 15.87 | 15.87 | 15.61 | 15.82 | 58,216 | -0.08(-0.50%) |
Jan 08, 2013 | 15.98 | 16.00 | 15.82 | 15.90 | 44,000 | +0.04(+0.25%) |
Jan 07, 2013 | 15.95 | 15.95 | 15.82 | 15.86 | 11,600 | -0.12(-0.75%) |
Jan 04, 2013 | 16.19 | 16.19 | 15.87 | 15.98 | 24,100 | -0.09(-0.56%) |
Jan 03, 2013 | 16.19 | 16.20 | 15.99 | 16.07 | 42,350 | -0.17(-1.05%) |
Jan 02, 2013 | 16.27 | 16.93 | 16.24 | 16.24 | 35,800 | -0.69(-4.08%) |
Dec 31, 2012 | 17.06 | 17.07 | 16.91 | 16.93 | 10,000 | -0.19(-1.11%) |
Dec 28, 2012 | 17.25 | 17.25 | 17.00 | 17.12 | 44,000 | +0.02(+0.12%) |
Dec 27, 2012 | 16.93 | 17.14 | 16.93 | 17.10 | 10,300 | +0.13(+0.77%) |
Dec 26, 2012 | 16.80 | 17.01 | 16.79 | 16.97 | 67,600 | +0.15(+0.89%) |
Dec 24, 2012 | 16.73 | 16.82 | 16.71 | 16.82 | 19,300 | +0.09(+0.54%) |
Dec 21, 2012 | 17.00 | 17.27 | 16.62 | 16.73 | 16,328 | +0.10(+0.60%) |
Dec 20, 2012 | 16.67 | 16.67 | 16.63 | 16.63 | 800 | -0.06(-0.36%) |
Dec 19, 2012 | 16.83 | 16.83 | 16.65 | 16.69 | 5,700 | -0.22(-1.30%) |
Dec 18, 2012 | 17.01 | 17.01 | 16.82 | 16.91 | 20,200 | -0.22(-1.28%) |
Dec 17, 2012 | 17.03 | 17.15 | 17.03 | 17.13 | 13,728 | -0.01(-0.06%) |
Dec 14, 2012 | 17.08 | 17.22 | 17.01 | 17.14 | 26,700 | +0.02(+0.12%) |
Dec 13, 2012 | 17.05 | 17.24 | 17.05 | 17.12 | 28,000 | +0.09(+0.53%) |
Dec 12, 2012 | 16.83 | 17.03 | 16.83 | 17.03 | 900 | +0.18(+1.07%) |
Dec 11, 2012 | 16.95 | 16.95 | 16.82 | 16.85 | 2,200 | +0.01(+0.06%) |
Dec 10, 2012 | 16.80 | 16.84 | 16.74 | 16.84 | 28,525 | -0.02(-0.12%) |
Dec 07, 2012 | 16.90 | 16.93 | 16.83 | 16.86 | 23,600 | -0.07(-0.41%) |
Dec 06, 2012 | 16.84 | 16.93 | 16.84 | 16.93 | 3,100 | +0.09(+0.53%) |
Dec 05, 2012 | 16.73 | 16.84 | 16.73 | 16.84 | 1,000 | +0.13(+0.78%) |
Dec 04, 2012 | 16.56 | 16.71 | 16.56 | 16.71 | 3,500 | +0.38(+2.35%) |
Nov 30, 2012 | 16.32 | 16.40 | 16.30 | 16.33 | 2,350 | -0.03(-0.21%) |
Nov 29, 2012 | 16.31 | 16.38 | 16.30 | 16.36 | 1,900 | -0.08(-0.49%) |
Nov 28, 2012 | 16.48 | 16.48 | 16.44 | 16.44 | 1,800 | -0.13(-0.78%) |
Nov 26, 2012 | 16.57 | 16.57 | 16.57 | 16.57 | 100 | +0.06(+0.36%) |
Nov 23, 2012 | 16.57 | 16.57 | 16.51 | 16.51 | 300 | -0.11(-0.66%) |
Nov 21, 2012 | 16.67 | 16.70 | 16.61 | 16.62 | 900 | -0.06(-0.36%) |
Nov 20, 2012 | 16.66 | 16.71 | 16.66 | 16.68 | 1,200 | -0.06(-0.36%) |
Nov 19, 2012 | 16.80 | 16.80 | 16.68 | 16.74 | 3,500 | -0.34(-1.99%) |
Nov 16, 2012 | 17.21 | 17.53 | 17.08 | 17.08 | 11,300 | -0.46(-2.62%) |
Nov 15, 2012 | 17.43 | 17.73 | 17.43 | 17.54 | 10,293 | +0.26(+1.50%) |
Nov 14, 2012 | 16.91 | 17.29 | 16.91 | 17.28 | 2,200 | +0.15(+0.88%) |
Nov 13, 2012 | 17.27 | 17.29 | 17.08 | 17.13 | 5,550 | +0.23(+1.36%) |
Nov 12, 2012 | 16.84 | 16.90 | 16.84 | 16.90 | 3,100 | +0.43(+2.61%) |
Nov 08, 2012 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.06(+0.37%) |
Nov 07, 2012 | 16.60 | 16.60 | 16.38 | 16.41 | 1,300 | +0.19(+1.17%) |
Nov 06, 2012 | 16.23 | 16.23 | 16.22 | 16.22 | 500 | -0.18(-1.10%) |
Nov 05, 2012 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.05(-0.30%) |
Nov 02, 2012 | 16.43 | 16.45 | 16.42 | 16.45 | 600 | +0.05(+0.30%) |
Nov 01, 2012 | 16.40 | 16.41 | 16.40 | 16.40 | 1,000 | -0.10(-0.61%) |
Oct 31, 2012 | 16.38 | 16.53 | 16.38 | 16.50 | 3,900 | +0.15(+0.92%) |
Oct 26, 2012 | 16.33 | 16.35 | 16.35 | 16.35 | 2,900 | +0.11(+0.68%) |
Oct 25, 2012 | 16.21 | 16.24 | 16.21 | 16.24 | 16,200 | +0.05(+0.31%) |
Oct 24, 2012 | 16.19 | 16.19 | 16.19 | 16.19 | 100 | -0.05(-0.31%) |
Oct 22, 2012 | 16.17 | 16.24 | 16.24 | 16.24 | 800 | -0.07(-0.42%) |
Oct 19, 2012 | 16.13 | 16.32 | 16.13 | 16.31 | 4,640 | +0.27(+1.68%) |
Oct 18, 2012 | 16.04 | 16.04 | 16.04 | 16.04 | 100 | -0.09(-0.56%) |
Oct 09, 2012 | 16.05 | 16.13 | 16.13 | 16.13 | 400 | +0.04(+0.25%) |
Oct 08, 2012 | 16.10 | 16.11 | 16.04 | 16.09 | 5,000 | +0.01(+0.06%) |
Oct 05, 2012 | 16.02 | 16.08 | 16.00 | 16.08 | 1,500 | -0.07(-0.43%) |
Oct 04, 2012 | 16.19 | 16.19 | 16.12 | 16.15 | 3,700 | -0.03(-0.19%) |
Oct 03, 2012 | 16.25 | 16.28 | 16.18 | 16.18 | 1,500 | -0.06(-0.37%) |
Oct 02, 2012 | 16.23 | 16.27 | 16.23 | 16.24 | 2,700 | -0.02(-0.12%) |
Oct 01, 2012 | 16.31 | 16.41 | 16.13 | 16.26 | 5,500 | -0.15(-0.91%) |
Sep 28, 2012 | 16.57 | 16.59 | 16.28 | 16.41 | 14,553 | -0.07(-0.43%) |
Sep 27, 2012 | 16.54 | 16.54 | 16.48 | 16.48 | 1,950 | -0.17(-1.01%) |
Sep 26, 2012 | 16.65 | 16.66 | 16.65 | 16.65 | 18,025 | +0.11(+0.67%) |
Sep 25, 2012 | 16.49 | 16.54 | 16.49 | 16.54 | 41,500 | +0.11(+0.67%) |
Sep 24, 2012 | 16.47 | 16.47 | 16.43 | 16.43 | 71,500 | -0.09(-0.54%) |
Sep 21, 2012 | 16.47 | 16.52 | 16.46 | 16.52 | 6,000 | -0.01(-0.06%) |
Sep 20, 2012 | 16.52 | 16.53 | 16.52 | 16.53 | 1,000 | +0.06(+0.36%) |
Sep 19, 2012 | 16.45 | 16.51 | 16.44 | 16.47 | 61,000 | -0.09(-0.54%) |
Sep 18, 2012 | 16.46 | 16.56 | 16.45 | 16.56 | 47,300 | +0.11(+0.67%) |
Sep 14, 2012 | 16.57 | 16.45 | 16.45 | 16.45 | 200 | -0.19(-1.14%) |
Sep 13, 2012 | 16.64 | 16.64 | 16.64 | 16.64 | 600 | -0.23(-1.36%) |
Sep 11, 2012 | 16.87 | 16.87 | 16.87 | 16.87 | 100 | +0.04(+0.24%) |
Sep 06, 2012 | 16.79 | 16.83 | 16.83 | 16.83 | 800 | -0.06(-0.36%) |
Sep 05, 2012 | 16.79 | 16.89 | 16.79 | 16.89 | 700 | +0.09(+0.54%) |
Sep 04, 2012 | 16.81 | 16.81 | 16.77 | 16.80 | 3,100 | -0.18(-1.06%) |
Aug 30, 2012 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.05(+0.28%) |
Aug 29, 2012 | 16.93 | 16.93 | 16.93 | 16.93 | 140 | -0.08(-0.47%) |
Aug 24, 2012 | 17.01 | 17.01 | 17.01 | 17.01 | 300 | +0.12(+0.73%) |
Aug 22, 2012 | 17.04 | 16.89 | 16.89 | 16.89 | 1,300 | +0.01(+0.06%) |
Aug 20, 2012 | 16.88 | 16.88 | 16.88 | 16.88 | 200 | -0.08(-0.47%) |
Aug 16, 2012 | 16.96 | 16.96 | 16.96 | 16.96 | 7,800 | -0.11(-0.64%) |
Aug 11, 2012 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 17.07 | 17.07 | 17.07 | 17.07 | 100 | -0.04(-0.23%) |
Aug 06, 2012 | 17.11 | 17.11 | 17.11 | 17.11 | 100 | +0.01(+0.06%) |
Aug 02, 2012 | 16.97 | 17.10 | 17.10 | 17.10 | 1,200 | +0.08(+0.47%) |
Aug 01, 2012 | 17.19 | 17.19 | 16.60 | 17.02 | 2,700 | -0.13(-0.76%) |
Jul 31, 2012 | 17.15 | 17.15 | 17.15 | 17.15 | 15,000 | -0.01(-0.06%) |
Jul 30, 2012 | 17.00 | 17.16 | 17.00 | 17.16 | 200 | -0.01(-0.06%) |
Jul 27, 2012 | 17.26 | 17.33 | 17.17 | 17.17 | 46,878 | -0.06(-0.35%) |
Jul 26, 2012 | 17.23 | 17.23 | 17.23 | 17.23 | 800 | -0.21(-1.20%) |
Jul 25, 2012 | 17.47 | 17.49 | 17.35 | 17.44 | 9,044 | +0.18(+1.04%) |
Jul 24, 2012 | 17.32 | 17.32 | 17.11 | 17.26 | 30,314 | +0.17(+0.99%) |
Jul 23, 2012 | 17.18 | 17.19 | 17.09 | 17.09 | 3,972 | +0.13(+0.77%) |
Jul 20, 2012 | 16.94 | 16.96 | 16.92 | 16.96 | 2,965 | +0.01(+0.06%) |
Jul 19, 2012 | 16.95 | 16.95 | 16.95 | 16.95 | 1,000 | -0.09(-0.53%) |
Jul 18, 2012 | 17.01 | 17.11 | 17.00 | 17.04 | 20,935 | -0.07(-0.41%) |
Jul 17, 2012 | 17.10 | 17.11 | 17.10 | 17.11 | 2,000 | -0.20(-1.16%) |
Jul 16, 2012 | 17.31 | 17.31 | 17.31 | 17.31 | 453 | -0.32(-1.82%) |
Jul 12, 2012 | 17.63 | 17.63 | 17.63 | 17.63 | 1,600 | -0.07(-0.40%) |
Jul 10, 2012 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.05(-0.28%) |
Jul 09, 2012 | 17.75 | 17.75 | 17.75 | 17.75 | 100 | -0.18(-1.00%) |
Jul 06, 2012 | 17.93 | 17.93 | 17.93 | 17.93 | 210 | +0.12(+0.67%) |
Jul 05, 2012 | 17.82 | 17.82 | 17.81 | 17.81 | 200 | +0.01(+0.06%) |
Jul 02, 2012 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | -0.38(-2.09%) |
Jun 29, 2012 | 18.18 | 18.18 | 18.18 | 18.18 | 100 | -0.27(-1.46%) |
Jun 28, 2012 | 18.45 | 18.45 | 18.45 | 18.45 | 206 | -0.47(-2.48%) |
Jun 26, 2012 | 18.89 | 18.92 | 18.92 | 18.92 | 5,400 | -0.06(-0.32%) |
Jun 25, 2012 | 18.86 | 18.98 | 18.86 | 18.98 | 3,739 | +0.29(+1.55%) |
Jun 22, 2012 | 18.62 | 18.75 | 18.61 | 18.69 | 3,700 | -0.01(-0.05%) |
Jun 21, 2012 | 18.59 | 18.71 | 18.58 | 18.70 | 3,669 | +0.31(+1.69%) |
Jun 20, 2012 | 18.36 | 18.41 | 18.28 | 18.39 | 2,300 | -0.05(-0.27%) |
Jun 19, 2012 | 18.41 | 18.44 | 18.32 | 18.44 | 2,200 | -0.33(-1.76%) |
Jun 18, 2012 | 18.79 | 18.80 | 18.77 | 18.77 | 300 | +0.10(+0.54%) |
Jun 15, 2012 | 18.76 | 18.76 | 18.67 | 18.67 | 200 | +0.00(+0.00%) |
Jun 14, 2012 | 18.67 | 18.75 | 18.67 | 18.67 | 10,200 | +0.12(+0.65%) |
Jun 13, 2012 | 18.54 | 18.55 | 18.54 | 18.55 | 2,000 | -0.09(-0.48%) |
Jun 07, 2012 | 18.40 | 18.64 | 18.64 | 18.64 | 500 | +0.06(+0.32%) |
Jun 06, 2012 | 18.60 | 18.60 | 18.58 | 18.58 | 200 | -0.37(-1.95%) |
Jun 02, 2012 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) | |
Jun 01, 2012 | 19.01 | 19.01 | 18.95 | 18.95 | 5,000 | +1.85(+10.82%) |
May 29, 2012 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | -1.20(-6.56%) |
May 23, 2012 | 18.34 | 18.30 | 18.30 | 18.30 | 1,100 | -0.32(-1.72%) |
May 21, 2012 | 18.62 | 18.62 | 18.62 | 18.62 | 2,500 | +0.00(+0.00%) |
May 18, 2012 | 18.62 | 18.63 | 18.62 | 18.62 | 5,000 | +0.65(+3.62%) |
May 16, 2012 | 17.91 | 17.97 | 17.97 | 17.97 | 4,100 | +0.37(+2.10%) |
Apr 26, 2012 | 17.60 | 17.60 | 17.60 | 17.60 | 5,000 | +0.16(+0.92%) |
Apr 25, 2012 | 17.44 | 17.44 | 17.43 | 17.44 | 5,000 | +0.18(+1.04%) |
Mar 30, 2012 | 17.58 | 17.26 | 17.26 | 17.26 | 6,000 | +0.33(+1.95%) |