Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2013 | 18.06 | 18.06 | 18.06 | 0 | -0.29(-1.58%) | |
Nov 25, 2013 | 18.35 | 18.35 | 18.35 | 18.35 | 692 | +0.34(+1.89%) |
Nov 22, 2013 | 18.01 | 18.01 | 18.01 | 18.01 | 692 | -0.50(-2.70%) |
Nov 15, 2013 | 18.51 | 18.51 | 18.51 | 0 | +0.16(+0.87%) | |
Nov 14, 2013 | 18.35 | 18.38 | 18.35 | 18.35 | 2,670 | +0.29(+1.61%) |
Nov 13, 2013 | 18.05 | 18.06 | 18.05 | 18.06 | 1,028 | +0.27(+1.52%) |
Nov 12, 2013 | 17.87 | 17.87 | 17.79 | 17.79 | 7,475 | -0.19(-1.06%) |
Nov 08, 2013 | 17.98 | 17.98 | 17.98 | 0 | -0.46(-2.49%) | |
Nov 01, 2013 | 18.44 | 18.44 | 18.44 | 0 | -0.15(-0.81%) | |
Oct 31, 2013 | 18.62 | 18.62 | 18.59 | 18.59 | 384 | +0.19(+1.03%) |
Oct 30, 2013 | 18.41 | 18.41 | 18.40 | 18.40 | 300 | -0.17(-0.92%) |
Oct 29, 2013 | 18.54 | 18.57 | 18.54 | 18.57 | 1,784 | -0.09(-0.48%) |
Oct 28, 2013 | 18.86 | 18.86 | 18.66 | 18.66 | 2,493 | -0.44(-2.28%) |
Oct 24, 2013 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | -0.24(-1.26%) |
Oct 22, 2013 | 19.34 | 19.34 | 19.34 | 0 | +0.14(+0.73%) | |
Oct 18, 2013 | 19.20 | 19.20 | 19.20 | 273 | -0.20(-1.03%) | |
Oct 17, 2013 | 19.38 | 19.40 | 19.38 | 19.40 | 600 | +1.43(+7.96%) |
Oct 15, 2013 | 17.97 | 17.97 | 17.97 | 0 | -0.06(-0.33%) | |
Oct 14, 2013 | 18.03 | 18.03 | 18.03 | 18.03 | 100 | -0.04(-0.22%) |
Oct 11, 2013 | 18.07 | 18.07 | 18.07 | 18.07 | 100 | -0.05(-0.28%) |
Oct 10, 2013 | 18.01 | 18.12 | 18.01 | 18.12 | 300 | -0.13(-0.71%) |
Oct 02, 2013 | 18.25 | 18.25 | 18.25 | 0 | +0.35(+1.96%) | |
Sep 23, 2013 | 17.90 | 17.90 | 17.90 | 0 | -0.12(-0.67%) | |
Sep 20, 2013 | 18.00 | 18.02 | 18.00 | 18.02 | 648 | -0.21(-1.15%) |
Sep 18, 2013 | 18.23 | 18.23 | 18.23 | 0 | +0.43(+2.42%) | |
Sep 12, 2013 | 17.80 | 17.80 | 17.80 | 0 | +1.95(+12.30%) | |
Sep 03, 2013 | 15.85 | 15.85 | 15.85 | 0 | +0.84(+5.60%) | |
Aug 29, 2013 | 15.01 | 15.01 | 15.01 | 0 | -0.20(-1.31%) | |
Aug 26, 2013 | 15.21 | 15.21 | 15.21 | 0 | -0.42(-2.69%) | |
Aug 20, 2013 | 15.63 | 15.63 | 15.63 | 0 | -0.27(-1.70%) | |
Aug 12, 2013 | 15.90 | 15.90 | 15.90 | 0 | +0.39(+2.51%) | |
Aug 08, 2013 | 15.51 | 15.51 | 15.51 | 0 | +0.29(+1.91%) | |
Aug 05, 2013 | 15.22 | 15.22 | 15.22 | 0 | +0.06(+0.40%) | |
Aug 02, 2013 | 15.28 | 15.28 | 15.16 | 15.16 | 668 | -0.19(-1.24%) |
Jul 31, 2013 | 15.35 | 15.35 | 15.35 | 0 | +0.09(+0.59%) | |
Jul 30, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 200 | -0.59(-3.72%) |
Jul 29, 2013 | 15.76 | 16.00 | 15.76 | 15.85 | 3,427 | -0.12(-0.75%) |
Jul 24, 2013 | 15.97 | 15.97 | 15.97 | 0 | -0.02(-0.13%) | |
Jul 22, 2013 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | -0.12(-0.74%) |
Jul 18, 2013 | 16.11 | 16.11 | 16.11 | 0 | +0.31(+1.96%) | |
Jul 12, 2013 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.25(+1.61%) |
Jul 10, 2013 | 15.55 | 15.55 | 15.55 | 0 | -0.32(-2.02%) | |
Jul 09, 2013 | 15.78 | 15.87 | 15.78 | 15.87 | 1,578 | -0.03(-0.19%) |
Jun 26, 2013 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.48(+3.11%) |
Jun 25, 2013 | 15.42 | 15.42 | 15.42 | 15.42 | 142 | +0.29(+1.92%) |
Jun 20, 2013 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | -0.61(-3.88%) |
Jun 19, 2013 | 15.74 | 15.74 | 15.74 | 15.74 | 100 | +0.20(+1.29%) |
Jun 17, 2013 | 15.54 | 15.54 | 15.54 | 951 | -0.01(-0.06%) | |
Jun 13, 2013 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.54(-3.36%) |
Jun 10, 2013 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | -0.77(-4.57%) |
Jun 04, 2013 | 16.86 | 16.86 | 16.86 | 0 | -0.47(-2.71%) | |
Jun 03, 2013 | 17.33 | 17.33 | 17.33 | 17.33 | 200 | -0.37(-2.09%) |
May 22, 2013 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.85(-4.58%) |
May 20, 2013 | 18.55 | 18.55 | 18.55 | 0 | +0.70(+3.92%) | |
May 16, 2013 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | -0.35(-1.92%) |
May 09, 2013 | 18.20 | 18.20 | 18.20 | 0 | +0.12(+0.66%) | |
May 08, 2013 | 18.08 | 18.08 | 18.08 | 18.08 | 1,042 | -1.47(-7.52%) |
May 02, 2013 | 19.55 | 19.55 | 19.55 | 0 | -1.50(-7.13%) | |
Apr 29, 2013 | 21.05 | 21.05 | 21.05 | 0 | +0.47(+2.28%) | |
Apr 23, 2013 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +1.41(+7.36%) |
Apr 18, 2013 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | -2.01(-9.49%) |
Apr 11, 2013 | 21.18 | 21.18 | 21.18 | 0 | +0.05(+0.24%) | |
Apr 10, 2013 | 21.13 | 21.13 | 21.13 | 21.13 | 196 | -0.11(-0.52%) |
Apr 09, 2013 | 21.00 | 21.24 | 21.00 | 21.24 | 527 | +0.64(+3.11%) |
Apr 02, 2013 | 20.60 | 20.60 | 20.60 | 0 | +0.10(+0.49%) | |
Mar 28, 2013 | 20.50 | 20.50 | 20.50 | 0 | +0.19(+0.94%) | |
Mar 20, 2013 | 20.31 | 20.31 | 20.31 | 0 | +0.23(+1.15%) | |
Mar 19, 2013 | 20.08 | 20.08 | 20.08 | 20.08 | 100 | -1.13(-5.33%) |
Mar 18, 2013 | 21.21 | 21.21 | 21.21 | 21.21 | 100 | +0.21(+1.00%) |
Mar 13, 2013 | 21.00 | 21.00 | 21.00 | 0 | -0.45(-2.10%) | |
Mar 11, 2013 | 21.45 | 21.45 | 21.45 | 0 | +0.15(+0.73%) | |
Mar 07, 2013 | 21.30 | 21.30 | 21.30 | 0 | +0.04(+0.16%) | |
Feb 28, 2013 | 21.26 | 21.26 | 21.26 | 0 | +1.04(+5.14%) | |
Feb 27, 2013 | 20.22 | 20.22 | 20.22 | 20.22 | 1,100 | +0.68(+3.48%) |
Feb 25, 2013 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | -0.40(-2.01%) |
Feb 19, 2013 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | -0.71(-3.44%) |
Feb 14, 2013 | 20.65 | 20.65 | 20.65 | 0 | +0.40(+1.98%) | |
Feb 13, 2013 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | -0.21(-1.03%) |
Feb 06, 2013 | 20.46 | 20.46 | 20.46 | 0 | +0.17(+0.84%) | |
Feb 01, 2013 | 20.29 | 20.29 | 20.29 | 0 | -0.36(-1.74%) | |
Jan 30, 2013 | 20.65 | 20.65 | 20.65 | 1,200 | +0.51(+2.53%) | |
Jan 28, 2013 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | -0.41(-2.00%) |
Jan 22, 2013 | 20.55 | 20.55 | 20.55 | 0 | +0.03(+0.15%) | |
Jan 18, 2013 | 20.67 | 20.67 | 20.52 | 20.52 | 547 | +0.25(+1.23%) |
Jan 16, 2013 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +1.82(+9.86%) |
Jan 15, 2013 | 18.45 | 18.45 | 18.45 | 18.45 | 106 | -0.33(-1.76%) |
Jan 14, 2013 | 18.79 | 18.79 | 18.78 | 18.78 | 600 | +0.01(+0.05%) |
Jan 02, 2013 | 18.77 | 18.77 | 18.77 | 0 | +0.34(+1.84%) | |
Dec 31, 2012 | 18.20 | 18.43 | 18.20 | 18.43 | 376 | +0.19(+1.04%) |
Dec 24, 2012 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.27(+1.50%) |
Dec 21, 2012 | 17.98 | 18.00 | 17.97 | 17.97 | 1,506 | -0.23(-1.26%) |
Dec 20, 2012 | 18.27 | 18.27 | 18.20 | 18.20 | 600 | -0.15(-0.82%) |
Dec 19, 2012 | 18.35 | 18.35 | 18.35 | 18.35 | 880 | -0.15(-0.81%) |
Dec 18, 2012 | 18.44 | 18.50 | 18.44 | 18.50 | 676 | +0.08(+0.43%) |
Dec 17, 2012 | 18.25 | 18.42 | 18.25 | 18.42 | 1,200 | +0.47(+2.62%) |
Dec 14, 2012 | 17.95 | 17.95 | 17.95 | 17.95 | 100 | +0.25(+1.38%) |
Dec 13, 2012 | 17.62 | 17.70 | 17.62 | 17.70 | 603 | +0.46(+2.70%) |
Dec 12, 2012 | 17.24 | 17.24 | 17.24 | 17.24 | 1,000 | -0.25(-1.43%) |
Dec 10, 2012 | 17.49 | 17.49 | 17.49 | 0 | +0.22(+1.27%) | |
Dec 07, 2012 | 17.28 | 17.28 | 17.27 | 17.27 | 4,551 | +0.33(+1.95%) |
Dec 05, 2012 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.19(+1.13%) |