Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2013 | 14.80 | 14.80 | 14.80 | 0 | -0.08(-0.54%) | |
Jan 25, 2013 | 14.88 | 14.88 | 14.88 | 14.88 | 1,000 | -0.07(-0.47%) |
Jan 24, 2013 | 14.95 | 14.96 | 14.95 | 14.95 | 454 | -0.32(-2.10%) |
Jan 17, 2013 | 15.27 | 15.27 | 15.27 | 0 | +0.41(+2.76%) | |
Jan 16, 2013 | 14.98 | 15.01 | 14.86 | 14.86 | 25,967 | -0.18(-1.20%) |
Jan 15, 2013 | 15.04 | 15.04 | 15.04 | 15.04 | 121 | +0.02(+0.12%) |
Jan 12, 2013 | 15.02 | 15.02 | 15.02 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 15.02 | 15.02 | 15.02 | 15.02 | 1,000 | +0.06(+0.42%) |
Jan 10, 2013 | 14.96 | 14.96 | 14.96 | 14.96 | 100 | -0.19(-1.25%) |
Jan 09, 2013 | 15.14 | 15.15 | 15.14 | 15.15 | 3,549 | +0.50(+3.41%) |
Jan 08, 2013 | 14.77 | 14.77 | 14.65 | 14.65 | 500 | -0.79(-5.12%) |
Jan 07, 2013 | 15.44 | 15.44 | 15.44 | 15.44 | 915 | +0.10(+0.65%) |
Jan 04, 2013 | 15.38 | 15.38 | 15.34 | 15.34 | 3,225 | -0.08(-0.52%) |
Jan 03, 2013 | 15.11 | 15.42 | 15.11 | 15.42 | 421 | -0.04(-0.26%) |
Jan 02, 2013 | 15.55 | 15.56 | 15.41 | 15.46 | 13,791 | +0.21(+1.38%) |
Dec 31, 2012 | 15.05 | 15.25 | 15.05 | 15.25 | 1,688 | +0.06(+0.39%) |
Dec 28, 2012 | 15.18 | 15.22 | 15.10 | 15.19 | 4,534 | -0.33(-2.13%) |
Dec 27, 2012 | 15.34 | 15.54 | 15.34 | 15.52 | 21,213 | +0.30(+1.97%) |
Dec 26, 2012 | 15.22 | 15.22 | 15.22 | 15.22 | 5,230 | +0.00(+0.00%) |
Dec 24, 2012 | 15.19 | 15.22 | 15.19 | 15.22 | 203 | +0.15(+1.00%) |
Dec 21, 2012 | 15.03 | 15.07 | 15.03 | 15.07 | 1,301 | -0.06(-0.40%) |
Dec 19, 2012 | 15.13 | 15.13 | 15.13 | 0 | +0.18(+1.20%) | |
Dec 18, 2012 | 14.78 | 15.00 | 14.78 | 14.95 | 2,484 | +0.57(+3.96%) |
Dec 14, 2012 | 14.38 | 14.38 | 14.38 | 0 | +0.64(+4.66%) | |
Dec 13, 2012 | 13.80 | 13.80 | 13.74 | 13.74 | 900 | +0.38(+2.84%) |
Dec 12, 2012 | 13.36 | 13.36 | 13.36 | 13.36 | 1,021 | -0.10(-0.74%) |
Dec 11, 2012 | 13.37 | 13.46 | 13.36 | 13.46 | 2,489 | +0.41(+3.14%) |
Dec 07, 2012 | 13.05 | 13.05 | 13.05 | 0 | +0.11(+0.85%) | |
Dec 05, 2012 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.24(+1.89%) |
Dec 04, 2012 | 12.73 | 12.75 | 12.70 | 12.70 | 3,331 | -0.51(-3.86%) |
Nov 30, 2012 | 13.17 | 13.22 | 12.94 | 13.21 | 8,297 | -0.49(-3.58%) |
Nov 29, 2012 | 13.47 | 13.70 | 13.47 | 13.70 | 3,253 | +0.70(+5.38%) |
Nov 28, 2012 | 13.03 | 13.03 | 13.00 | 13.00 | 766 | -0.14(-1.07%) |
Nov 27, 2012 | 13.02 | 13.14 | 12.96 | 13.14 | 3,100 | -0.59(-4.30%) |
Nov 26, 2012 | 13.73 | 13.73 | 13.73 | 13.73 | 100 | +0.07(+0.51%) |
Nov 24, 2012 | 13.34 | 13.66 | 13.34 | 13.66 | 1,700 | +0.00(+0.00%) |
Nov 23, 2012 | 13.34 | 13.66 | 13.34 | 13.66 | 1,700 | +0.51(+3.88%) |
Nov 21, 2012 | 13.09 | 13.15 | 13.09 | 13.15 | 2,019 | +0.45(+3.54%) |
Nov 20, 2012 | 12.68 | 12.70 | 12.68 | 12.70 | 2,727 | +0.11(+0.87%) |
Nov 19, 2012 | 12.63 | 12.63 | 12.59 | 12.59 | 315 | +0.05(+0.40%) |
Nov 16, 2012 | 12.59 | 12.59 | 12.53 | 12.54 | 5,600 | -0.17(-1.34%) |
Nov 15, 2012 | 12.64 | 12.71 | 12.64 | 12.71 | 1,322 | +0.12(+0.95%) |
Nov 14, 2012 | 12.92 | 12.92 | 12.59 | 12.59 | 15,908 | +0.84(+7.15%) |
Nov 13, 2012 | 11.45 | 11.75 | 11.45 | 11.75 | 1,989 | +0.16(+1.38%) |
Nov 12, 2012 | 11.57 | 11.59 | 11.45 | 11.59 | 1,750 | +0.07(+0.61%) |
Nov 09, 2012 | 11.65 | 11.69 | 11.52 | 11.52 | 3,971 | -0.06(-0.52%) |
Nov 08, 2012 | 11.77 | 11.87 | 11.58 | 11.58 | 1,512 | -0.53(-4.38%) |
Nov 07, 2012 | 12.17 | 12.22 | 12.05 | 12.11 | 5,150 | -0.55(-4.34%) |
Nov 06, 2012 | 12.66 | 12.66 | 12.57 | 12.66 | 4,531 | -0.03(-0.24%) |
Nov 05, 2012 | 12.58 | 12.69 | 12.58 | 12.69 | 1,120 | -0.07(-0.55%) |