Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.63 | 16.63 | 16.63 | 16.63 | 110 | -0.18(-1.07%) |
Oct 30, 2013 | 16.83 | 16.83 | 16.80 | 16.81 | 1,363 | +0.10(+0.60%) |
Oct 29, 2013 | 16.74 | 16.78 | 16.65 | 16.71 | 1,676 | -0.03(-0.18%) |
Oct 28, 2013 | 16.50 | 16.75 | 16.50 | 16.74 | 3,946 | +0.58(+3.59%) |
Oct 24, 2013 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | -0.16(-0.98%) |
Oct 23, 2013 | 16.32 | 16.32 | 16.32 | 16.32 | 791 | -0.05(-0.32%) |
Oct 22, 2013 | 16.46 | 16.46 | 16.37 | 16.37 | 1,082 | -0.57(-3.35%) |
Oct 21, 2013 | 17.04 | 17.05 | 16.94 | 16.94 | 5,730 | -0.38(-2.19%) |
Oct 18, 2013 | 17.26 | 17.34 | 17.20 | 17.32 | 1,102 | -0.10(-0.56%) |
Oct 17, 2013 | 17.45 | 17.50 | 17.42 | 17.42 | 835 | +0.12(+0.68%) |
Oct 16, 2013 | 17.06 | 17.31 | 17.06 | 17.30 | 15,518 | +0.39(+2.31%) |
Oct 15, 2013 | 16.91 | 16.91 | 16.91 | 16.91 | 207 | -0.31(-1.80%) |
Oct 14, 2013 | 17.31 | 17.32 | 17.21 | 17.22 | 8,890 | +0.14(+0.82%) |
Oct 10, 2013 | 17.08 | 17.08 | 17.08 | 0 | +0.08(+0.47%) | |
Oct 09, 2013 | 17.04 | 17.04 | 17.00 | 17.00 | 2,400 | -0.14(-0.79%) |
Oct 08, 2013 | 17.24 | 17.31 | 17.14 | 17.14 | 3,300 | +0.14(+0.80%) |
Oct 03, 2013 | 17.00 | 17.00 | 17.00 | 0 | -0.09(-0.53%) | |
Oct 02, 2013 | 17.09 | 17.09 | 17.09 | 17.09 | 100 | +0.18(+1.06%) |
Oct 01, 2013 | 16.92 | 16.93 | 16.91 | 16.91 | 2,212 | +0.53(+3.24%) |
Sep 27, 2013 | 16.38 | 16.38 | 16.38 | 0 | +0.38(+2.37%) | |
Sep 26, 2013 | 16.01 | 16.01 | 15.96 | 16.00 | 5,200 | +0.97(+6.45%) |
Sep 24, 2013 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.19(+1.28%) |
Sep 23, 2013 | 14.89 | 14.98 | 14.78 | 14.84 | 2,378 | +0.10(+0.68%) |
Sep 20, 2013 | 14.74 | 14.77 | 14.74 | 14.74 | 742 | -0.12(-0.81%) |
Sep 18, 2013 | 14.86 | 14.86 | 14.86 | 0 | +0.11(+0.75%) | |
Sep 16, 2013 | 14.75 | 14.75 | 14.75 | 0 | +0.15(+1.03%) | |
Sep 13, 2013 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | -0.15(-1.02%) |
Sep 12, 2013 | 14.80 | 14.80 | 14.72 | 14.75 | 1,229 | +0.19(+1.30%) |
Sep 11, 2013 | 14.50 | 14.56 | 14.50 | 14.56 | 1,400 | -0.47(-3.13%) |
Sep 09, 2013 | 15.03 | 15.03 | 15.03 | 0 | +0.12(+0.80%) | |
Sep 06, 2013 | 14.89 | 14.91 | 14.89 | 14.91 | 511 | +0.07(+0.47%) |
Sep 05, 2013 | 14.78 | 14.84 | 14.77 | 14.84 | 1,200 | +0.46(+3.20%) |
Aug 30, 2013 | 14.38 | 14.38 | 14.38 | 0 | -0.92(-6.01%) | |
Aug 26, 2013 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) | |
Aug 23, 2013 | 15.30 | 15.30 | 15.30 | 15.30 | 1,000 | +0.15(+0.98%) |
Aug 21, 2013 | 15.15 | 15.15 | 15.15 | 0 | -0.06(-0.39%) | |
Aug 20, 2013 | 15.21 | 15.21 | 15.21 | 15.21 | 200 | +0.17(+1.13%) |
Aug 15, 2013 | 15.04 | 15.04 | 15.04 | 0 | -0.04(-0.27%) | |
Aug 14, 2013 | 15.08 | 15.08 | 15.08 | 15.08 | 500 | -0.14(-0.92%) |
Aug 09, 2013 | 15.22 | 15.22 | 15.22 | 0 | +1.15(+8.17%) | |
Jul 30, 2013 | 14.07 | 14.07 | 14.07 | 0 | +0.11(+0.79%) | |
Jul 29, 2013 | 13.83 | 13.96 | 13.83 | 13.96 | 496 | +0.18(+1.31%) |
Jul 25, 2013 | 13.78 | 13.78 | 13.78 | 0 | +0.58(+4.39%) | |
Jul 22, 2013 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | -0.33(-2.44%) |
Jul 17, 2013 | 13.53 | 13.53 | 13.53 | 0 | -0.27(-1.94%) | |
Jul 15, 2013 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.05(+0.35%) |
Jul 12, 2013 | 13.82 | 13.82 | 13.75 | 13.75 | 1,244 | +0.20(+1.48%) |
Jul 11, 2013 | 13.58 | 13.58 | 13.55 | 13.55 | 1,768 | +0.50(+3.83%) |
Jul 10, 2013 | 12.97 | 13.05 | 12.97 | 13.05 | 1,404 | +0.31(+2.43%) |
Jul 09, 2013 | 12.62 | 12.74 | 12.62 | 12.74 | 1,272 | +0.42(+3.41%) |
Jul 05, 2013 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | -0.20(-1.60%) |
Jul 02, 2013 | 12.52 | 12.52 | 12.52 | 0 | +0.01(+0.08%) | |
Jul 01, 2013 | 12.60 | 12.60 | 12.51 | 12.51 | 1,274 | -0.04(-0.32%) |
Jun 27, 2013 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | -0.15(-1.18%) |
Jun 26, 2013 | 12.70 | 12.70 | 12.70 | 12.70 | 300 | +0.05(+0.40%) |
Jun 25, 2013 | 12.65 | 12.65 | 12.65 | 12.65 | 264 | +0.09(+0.72%) |
Jun 24, 2013 | 12.57 | 12.57 | 12.56 | 12.56 | 3,300 | -0.45(-3.46%) |
Jun 21, 2013 | 13.01 | 13.01 | 13.01 | 13.01 | 358 | -0.22(-1.66%) |
Jun 20, 2013 | 13.50 | 13.50 | 13.23 | 13.23 | 904 | -0.27(-2.00%) |
Jun 19, 2013 | 13.77 | 13.77 | 13.50 | 13.50 | 693 | -0.53(-3.78%) |
Jun 17, 2013 | 14.03 | 14.03 | 14.03 | 393 | +0.13(+0.94%) | |
Jun 14, 2013 | 13.90 | 13.90 | 13.90 | 13.90 | 733 | +0.06(+0.43%) |
Jun 13, 2013 | 13.84 | 13.84 | 13.84 | 13.84 | 120 | +0.02(+0.14%) |
Jun 12, 2013 | 13.92 | 13.92 | 13.77 | 13.82 | 10,939 | +0.13(+0.95%) |
May 31, 2013 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | -0.14(-1.01%) |
May 29, 2013 | 13.83 | 13.83 | 13.83 | 0 | -0.04(-0.29%) | |
May 28, 2013 | 13.93 | 13.97 | 13.87 | 13.87 | 6,317 | -0.35(-2.46%) |
May 24, 2013 | 14.22 | 14.22 | 14.22 | 14.22 | 1,440 | +0.15(+1.07%) |
May 23, 2013 | 13.95 | 14.07 | 13.95 | 14.07 | 2,720 | +0.02(+0.14%) |
May 22, 2013 | 14.27 | 14.27 | 14.05 | 14.05 | 2,783 | -0.23(-1.61%) |
May 21, 2013 | 14.28 | 14.28 | 14.28 | 14.28 | 400 | -0.30(-2.06%) |
May 17, 2013 | 14.58 | 14.58 | 14.58 | 0 | +0.15(+1.04%) | |
May 16, 2013 | 14.45 | 14.50 | 14.43 | 14.43 | 4,250 | +0.22(+1.55%) |
May 14, 2013 | 14.21 | 14.21 | 14.21 | 0 | +0.25(+1.79%) | |
May 10, 2013 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.32(+2.35%) |
May 09, 2013 | 13.65 | 13.68 | 13.64 | 13.64 | 2,300 | -0.07(-0.51%) |
May 08, 2013 | 13.85 | 13.85 | 13.69 | 13.71 | 2,916 | +0.01(+0.07%) |
May 07, 2013 | 13.55 | 13.72 | 13.55 | 13.70 | 1,100 | +0.19(+1.41%) |
May 03, 2013 | 13.51 | 13.51 | 13.51 | 0 | +0.13(+0.97%) | |
May 02, 2013 | 13.38 | 13.38 | 13.38 | 13.38 | 357 | -0.35(-2.55%) |
May 01, 2013 | 13.73 | 13.73 | 13.73 | 13.73 | 356 | +0.08(+0.59%) |
Apr 30, 2013 | 13.65 | 13.65 | 13.65 | 13.65 | 1,000 | +0.00(+0.00%) |
Apr 29, 2013 | 13.65 | 13.65 | 13.65 | 13.65 | 100 | +0.49(+3.72%) |
Apr 24, 2013 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | +0.26(+2.02%) |
Apr 23, 2013 | 12.90 | 12.90 | 12.90 | 12.90 | 300 | -0.00(-0.04%) |
Apr 22, 2013 | 12.90 | 12.90 | 12.90 | 12.90 | 1,793 | -0.09(-0.65%) |
Apr 19, 2013 | 13.00 | 13.04 | 12.99 | 12.99 | 881 | -0.11(-0.84%) |
Apr 18, 2013 | 13.08 | 13.10 | 13.08 | 13.10 | 243 | -0.06(-0.46%) |
Apr 17, 2013 | 13.16 | 13.16 | 13.16 | 13.16 | 100 | -0.14(-1.05%) |
Apr 16, 2013 | 13.18 | 13.30 | 13.18 | 13.30 | 249 | +0.10(+0.76%) |
Apr 15, 2013 | 13.16 | 13.25 | 13.16 | 13.20 | 715 | -0.69(-4.97%) |
Apr 11, 2013 | 13.89 | 13.89 | 13.89 | 0 | +0.22(+1.61%) | |
Apr 10, 2013 | 13.68 | 13.68 | 13.67 | 13.67 | 408 | +0.22(+1.65%) |
Apr 09, 2013 | 13.46 | 13.46 | 13.45 | 13.45 | 824 | +0.48(+3.68%) |
Apr 08, 2013 | 13.11 | 13.11 | 12.97 | 12.97 | 2,020 | -0.27(-2.04%) |
Apr 05, 2013 | 13.17 | 13.31 | 13.17 | 13.24 | 2,298 | +0.44(+3.44%) |
Apr 04, 2013 | 12.77 | 12.80 | 12.72 | 12.80 | 700 | -0.04(-0.31%) |
Apr 02, 2013 | 12.84 | 12.84 | 12.84 | 0 | -0.25(-1.91%) | |
Mar 27, 2013 | 13.09 | 13.09 | 13.09 | 0 | -0.47(-3.47%) | |
Mar 26, 2013 | 13.56 | 13.56 | 13.56 | 13.56 | 1,125 | -0.03(-0.22%) |
Mar 25, 2013 | 13.62 | 13.62 | 13.59 | 13.59 | 518 | -0.20(-1.45%) |
Mar 22, 2013 | 13.79 | 13.79 | 13.79 | 13.79 | 200 | -0.02(-0.13%) |
Mar 21, 2013 | 13.81 | 13.81 | 13.81 | 13.81 | 360 | -0.12(-0.88%) |
Mar 20, 2013 | 14.03 | 14.03 | 13.85 | 13.93 | 2,966 | -0.17(-1.21%) |
Mar 19, 2013 | 14.20 | 14.20 | 13.97 | 14.10 | 9,577 | -0.77(-5.18%) |
Mar 18, 2013 | 14.87 | 14.87 | 14.87 | 14.87 | 100 | -0.16(-1.06%) |
Mar 14, 2013 | 15.03 | 15.03 | 15.03 | 0 | +0.33(+2.24%) | |
Mar 12, 2013 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | -0.16(-1.08%) |
Mar 11, 2013 | 14.84 | 14.86 | 14.84 | 14.86 | 966 | +0.11(+0.75%) |
Mar 07, 2013 | 14.75 | 14.75 | 14.75 | 0 | +0.23(+1.58%) | |
Mar 05, 2013 | 14.52 | 14.52 | 14.52 | 0 | +0.62(+4.46%) | |
Mar 04, 2013 | 13.90 | 13.90 | 13.90 | 13.90 | 1,000 | +0.38(+2.81%) |
Mar 01, 2013 | 13.52 | 13.52 | 13.52 | 13.52 | 1,000 | +0.18(+1.35%) |
Feb 28, 2013 | 13.45 | 13.45 | 13.34 | 13.34 | 1,100 | +0.83(+6.63%) |
Feb 26, 2013 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | -0.48(-3.73%) |
Feb 25, 2013 | 13.12 | 13.12 | 12.97 | 12.99 | 849 | -0.22(-1.63%) |
Feb 22, 2013 | 13.23 | 13.23 | 13.21 | 13.21 | 3,600 | +0.05(+0.38%) |
Feb 21, 2013 | 13.38 | 13.45 | 13.16 | 13.16 | 15,916 | -0.40(-2.95%) |
Feb 20, 2013 | 13.65 | 13.65 | 13.56 | 13.56 | 700 | -0.10(-0.77%) |
Feb 19, 2013 | 13.66 | 13.66 | 13.66 | 13.66 | 163 | -0.23(-1.62%) |
Feb 15, 2013 | 13.89 | 13.89 | 13.89 | 13.89 | 300 | -0.05(-0.36%) |
Feb 14, 2013 | 13.94 | 13.94 | 13.94 | 13.94 | 200 | -0.12(-0.82%) |
Feb 13, 2013 | 14.05 | 14.05 | 14.05 | 14.05 | 200 | -0.01(-0.04%) |
Feb 12, 2013 | 14.06 | 14.06 | 14.06 | 14.06 | 800 | -0.05(-0.35%) |
Feb 11, 2013 | 14.07 | 14.11 | 14.07 | 14.11 | 1,233 | +0.16(+1.15%) |
Feb 08, 2013 | 13.95 | 13.95 | 13.95 | 13.95 | 250 | +0.09(+0.65%) |
Feb 07, 2013 | 13.99 | 14.00 | 13.86 | 13.86 | 1,520 | -0.36(-2.53%) |
Feb 06, 2013 | 14.22 | 14.22 | 14.22 | 14.22 | 301 | -1.03(-6.75%) |
Feb 01, 2013 | 15.25 | 15.25 | 15.25 | 0 | +0.45(+3.04%) | |
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%) |