Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.39 | 12.68 | 12.36 | 12.68 | 50,500 | +0.05(+0.40%) |
Oct 29, 2013 | 12.63 | 12.63 | 12.63 | 12.63 | 6,000 | +0.13(+1.04%) |
Oct 25, 2013 | 12.48 | 12.50 | 12.50 | 12.50 | 1,400 | -0.54(-4.14%) |
Sep 23, 2013 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | +0.18(+1.39%) |
Sep 19, 2013 | 12.86 | 12.86 | 12.86 | 12.86 | 100 | -0.62(-4.59%) |
Sep 18, 2013 | 13.49 | 13.49 | 13.48 | 13.48 | 200 | -0.07(-0.52%) |
Sep 17, 2013 | 13.56 | 13.56 | 13.55 | 13.55 | 200 | +0.39(+2.96%) |
Aug 27, 2013 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | +0.19(+1.46%) |
Aug 01, 2013 | 12.95 | 12.97 | 12.97 | 12.97 | 16,000 | -0.04(-0.31%) |
Jul 31, 2013 | 13.06 | 13.06 | 12.99 | 13.01 | 10,000 | -0.06(-0.46%) |
Jul 29, 2013 | 12.88 | 13.07 | 13.07 | 13.07 | 24,500 | +0.39(+3.08%) |
Jul 23, 2013 | 12.68 | 12.68 | 12.68 | 12.68 | 700 | -0.01(-0.08%) |
Jul 18, 2013 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | -0.13(-1.01%) |
Jul 16, 2013 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.23(+1.83%) |
Jul 15, 2013 | 12.59 | 12.59 | 12.56 | 12.59 | 7,272 | -0.13(-1.02%) |
Jul 11, 2013 | 12.80 | 12.72 | 12.72 | 12.72 | 600 | -0.30(-2.30%) |
Jul 03, 2013 | 13.14 | 13.02 | 13.02 | 13.02 | 300 | +0.14(+1.09%) |
Jul 02, 2013 | 12.88 | 12.88 | 12.88 | 12.88 | 6,000 | -0.17(-1.30%) |
Jun 28, 2013 | 13.06 | 13.05 | 13.05 | 13.05 | 3,200 | -0.65(-4.74%) |
Jun 26, 2013 | 13.70 | 13.70 | 13.70 | 13.70 | 300 | +0.00(+0.00%) |
Jun 25, 2013 | 13.70 | 13.70 | 13.70 | 13.70 | 1,000 | -0.03(-0.22%) |
Jun 21, 2013 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | -0.07(-0.50%) |
Jun 20, 2013 | 13.57 | 13.80 | 13.57 | 13.80 | 1,640 | +0.61(+4.62%) |
Jun 19, 2013 | 13.19 | 13.19 | 13.19 | 13.19 | 200 | -0.46(-3.37%) |
Jun 13, 2013 | 13.66 | 13.65 | 13.65 | 13.65 | 1,000 | +0.02(+0.15%) |
Jun 12, 2013 | 13.63 | 13.63 | 13.63 | 13.63 | 100 | +0.03(+0.22%) |
Jun 11, 2013 | 13.50 | 13.60 | 13.48 | 13.60 | 21,745 | +0.17(+1.27%) |
Jun 10, 2013 | 13.45 | 13.45 | 13.43 | 13.43 | 1,700 | -0.02(-0.15%) |
Jun 07, 2013 | 13.46 | 13.46 | 13.45 | 13.45 | 800 | -0.18(-1.29%) |
Jun 06, 2013 | 13.84 | 13.84 | 13.62 | 13.63 | 850 | -0.24(-1.76%) |
Jun 05, 2013 | 13.85 | 13.87 | 13.85 | 13.87 | 1,400 | +0.29(+2.13%) |
Jun 03, 2013 | 13.58 | 13.58 | 13.58 | 13.58 | 2,700 | -0.07(-0.51%) |
May 30, 2013 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.43(+3.24%) |
May 29, 2013 | 13.10 | 13.29 | 13.10 | 13.22 | 2,547 | +0.21(+1.62%) |
May 28, 2013 | 13.10 | 13.10 | 12.98 | 13.01 | 5,100 | -0.02(-0.15%) |
May 23, 2013 | 13.14 | 13.03 | 13.03 | 13.03 | 13,700 | +0.05(+0.39%) |
May 22, 2013 | 12.89 | 12.98 | 12.80 | 12.98 | 8,300 | +0.00(+0.00%) |
May 21, 2013 | 13.09 | 13.10 | 12.96 | 12.98 | 6,684 | -0.26(-1.96%) |
May 20, 2013 | 13.22 | 13.24 | 13.22 | 13.24 | 500 | -0.09(-0.68%) |
May 17, 2013 | 13.27 | 13.33 | 13.27 | 13.33 | 7,100 | +0.00(+0.00%) |
May 16, 2013 | 13.18 | 13.33 | 13.18 | 13.33 | 15,245 | +0.12(+0.91%) |
May 15, 2013 | 13.20 | 13.21 | 13.20 | 13.21 | 500 | +0.00(+0.00%) |
May 13, 2013 | 13.20 | 13.21 | 13.20 | 13.21 | 500 | -0.07(-0.53%) |
May 10, 2013 | 13.28 | 13.28 | 13.28 | 13.28 | 750 | -0.26(-1.92%) |
May 07, 2013 | 13.58 | 13.54 | 13.54 | 13.54 | 300 | -0.04(-0.32%) |
May 06, 2013 | 13.58 | 13.58 | 13.58 | 13.58 | 300 | -0.04(-0.28%) |
May 03, 2013 | 13.91 | 13.83 | 13.62 | 13.62 | 3,600 | -0.21(-1.51%) |
May 02, 2013 | 13.79 | 13.83 | 13.76 | 13.83 | 1,100 | +0.25(+1.84%) |
Apr 30, 2013 | 13.58 | 13.58 | 13.58 | 13.58 | 1,000 | -0.06(-0.44%) |
Apr 29, 2013 | 13.64 | 13.64 | 13.64 | 13.64 | 400 | -0.10(-0.73%) |
Apr 26, 2013 | 13.61 | 13.77 | 13.52 | 13.74 | 35,800 | +0.22(+1.63%) |
Apr 25, 2013 | 13.39 | 13.52 | 13.35 | 13.52 | 5,600 | +0.10(+0.75%) |
Apr 24, 2013 | 13.46 | 13.46 | 13.37 | 13.42 | 4,600 | -0.41(-2.96%) |
Apr 17, 2013 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | +0.12(+0.88%) |
Apr 16, 2013 | 13.86 | 13.86 | 13.71 | 13.71 | 1,700 | -0.26(-1.86%) |
Apr 15, 2013 | 13.83 | 13.97 | 13.80 | 13.97 | 9,493 | +0.27(+1.97%) |
Apr 12, 2013 | 13.76 | 13.77 | 13.70 | 13.70 | 6,993 | +0.03(+0.22%) |
Apr 11, 2013 | 13.67 | 13.71 | 13.67 | 13.67 | 3,800 | +0.03(+0.22%) |
Apr 10, 2013 | 13.59 | 13.64 | 13.58 | 13.64 | 3,900 | +0.05(+0.37%) |
Apr 09, 2013 | 13.66 | 13.66 | 13.52 | 13.59 | 4,300 | -0.12(-0.88%) |
Apr 08, 2013 | 13.80 | 13.86 | 13.70 | 13.71 | 2,500 | -0.25(-1.79%) |
Apr 05, 2013 | 14.10 | 14.11 | 13.94 | 13.96 | 3,800 | +0.01(+0.07%) |
Apr 04, 2013 | 13.93 | 13.96 | 13.81 | 13.95 | 3,000 | -0.04(-0.29%) |
Apr 03, 2013 | 13.76 | 13.99 | 13.76 | 13.99 | 12,291 | +0.31(+2.27%) |
Apr 01, 2013 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | +0.03(+0.22%) |
Mar 28, 2013 | 13.75 | 13.75 | 13.65 | 13.65 | 3,800 | -0.13(-0.94%) |
Mar 27, 2013 | 13.83 | 13.83 | 13.76 | 13.78 | 2,500 | +0.03(+0.22%) |
Mar 26, 2013 | 13.81 | 13.81 | 13.75 | 13.75 | 3,300 | -0.14(-1.01%) |
Mar 25, 2013 | 13.85 | 13.89 | 13.75 | 13.89 | 7,100 | -0.06(-0.43%) |
Mar 22, 2013 | 14.05 | 14.05 | 13.90 | 13.95 | 4,300 | -0.14(-0.99%) |
Mar 21, 2013 | 14.21 | 14.21 | 14.01 | 14.09 | 5,700 | -0.20(-1.40%) |
Mar 20, 2013 | 14.44 | 14.45 | 14.29 | 14.29 | 2,500 | -0.19(-1.31%) |
Mar 19, 2013 | 14.49 | 14.53 | 14.47 | 14.48 | 3,400 | -0.01(-0.07%) |
Mar 18, 2013 | 14.59 | 14.59 | 14.49 | 14.49 | 6,600 | +0.02(+0.14%) |
Mar 15, 2013 | 14.46 | 14.47 | 14.44 | 14.47 | 2,100 | +0.05(+0.35%) |
Mar 14, 2013 | 14.42 | 14.45 | 14.41 | 14.42 | 1,700 | +0.05(+0.35%) |
Mar 13, 2013 | 14.40 | 14.41 | 14.35 | 14.37 | 5,430 | +0.06(+0.42%) |
Mar 12, 2013 | 14.34 | 14.37 | 14.31 | 14.31 | 500 | +0.00(+0.00%) |
Mar 11, 2013 | 14.43 | 14.43 | 14.26 | 14.31 | 7,400 | -0.01(-0.07%) |
Mar 08, 2013 | 14.41 | 14.41 | 14.32 | 14.32 | 5,400 | -0.10(-0.69%) |
Mar 07, 2013 | 14.52 | 14.52 | 14.42 | 14.42 | 15,400 | -0.37(-2.50%) |
Mar 06, 2013 | 14.47 | 14.79 | 14.34 | 14.79 | 37,000 | +0.44(+3.04%) |
Mar 05, 2013 | 14.43 | 14.43 | 14.34 | 14.35 | 1,400 | -0.41(-2.76%) |
Feb 26, 2013 | 14.70 | 14.76 | 14.76 | 14.76 | 205,800 | +0.17(+1.17%) |
Feb 22, 2013 | 14.58 | 14.68 | 14.51 | 14.59 | 698,300 | -0.01(-0.07%) |
Feb 21, 2013 | 14.49 | 14.71 | 14.49 | 14.60 | 143,750 | +0.21(+1.46%) |
Feb 20, 2013 | 14.29 | 14.39 | 14.20 | 14.39 | 217,900 | +0.08(+0.56%) |
Feb 19, 2013 | 14.42 | 14.42 | 14.29 | 14.31 | 2,000 | -0.15(-1.04%) |
Feb 15, 2013 | 14.23 | 14.46 | 14.23 | 14.46 | 2,900 | +0.21(+1.47%) |
Feb 14, 2013 | 14.36 | 14.36 | 14.25 | 14.25 | 49,100 | -0.13(-0.90%) |
Feb 13, 2013 | 14.49 | 14.49 | 14.37 | 14.38 | 2,500 | -0.12(-0.83%) |
Feb 12, 2013 | 14.56 | 14.56 | 14.49 | 14.50 | 8,175 | -0.06(-0.41%) |
Feb 11, 2013 | 14.53 | 14.63 | 14.53 | 14.56 | 4,000 | -0.08(-0.55%) |
Feb 08, 2013 | 14.63 | 14.72 | 14.62 | 14.64 | 22,600 | -0.09(-0.61%) |
Feb 07, 2013 | 14.75 | 14.77 | 14.73 | 14.73 | 7,300 | -0.02(-0.14%) |
Feb 06, 2013 | 14.73 | 14.78 | 14.65 | 14.75 | 9,400 | +0.08(+0.55%) |
Feb 04, 2013 | 14.70 | 14.75 | 14.60 | 14.67 | 15,700 | +0.06(+0.41%) |
Feb 01, 2013 | 14.69 | 14.69 | 14.60 | 14.61 | 1,600 | -0.07(-0.48%) |
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%) |