Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.38 | 15.37 | 15.37 | 15.37 | 700 | +0.22(+1.45%) |
Oct 30, 2013 | 15.50 | 15.50 | 15.10 | 15.15 | 2,775 | -0.59(-3.75%) |
Oct 29, 2013 | 14.81 | 15.74 | 14.81 | 15.74 | 7,231 | +0.77(+5.14%) |
Oct 28, 2013 | 14.80 | 15.00 | 14.80 | 14.97 | 10,199 | +0.37(+2.53%) |
Oct 25, 2013 | 14.72 | 14.75 | 14.60 | 14.60 | 3,317 | -0.72(-4.70%) |
Oct 24, 2013 | 14.88 | 15.32 | 14.88 | 15.32 | 1,050 | +0.82(+5.66%) |
Oct 23, 2013 | 14.50 | 14.50 | 14.50 | 14.50 | 150 | -0.35(-2.36%) |
Oct 21, 2013 | 15.05 | 14.85 | 14.85 | 14.85 | 2,700 | -0.32(-2.11%) |
Oct 18, 2013 | 14.99 | 15.18 | 14.99 | 15.17 | 7,400 | -0.11(-0.72%) |
Oct 17, 2013 | 14.95 | 15.28 | 14.95 | 15.28 | 3,900 | +0.16(+1.06%) |
Oct 16, 2013 | 15.09 | 15.12 | 15.09 | 15.12 | 300 | +0.03(+0.20%) |
Oct 15, 2013 | 15.00 | 15.19 | 14.81 | 15.09 | 10,400 | +0.21(+1.41%) |
Oct 14, 2013 | 15.20 | 15.20 | 14.55 | 14.88 | 17,900 | +0.09(+0.61%) |
Oct 11, 2013 | 14.56 | 14.84 | 14.56 | 14.79 | 15,848 | +0.16(+1.09%) |
Oct 10, 2013 | 14.51 | 14.77 | 14.39 | 14.63 | 13,039 | +0.08(+0.55%) |
Oct 09, 2013 | 14.76 | 14.78 | 14.42 | 14.55 | 5,304 | -0.06(-0.41%) |
Oct 08, 2013 | 14.55 | 14.70 | 14.35 | 14.61 | 11,302 | +0.12(+0.83%) |
Oct 07, 2013 | 14.49 | 14.49 | 14.49 | 14.49 | 550 | +0.13(+0.91%) |
Oct 04, 2013 | 14.35 | 14.40 | 14.30 | 14.36 | 11,700 | -0.12(-0.83%) |
Oct 03, 2013 | 14.40 | 14.53 | 14.33 | 14.48 | 7,426 | +0.28(+1.97%) |
Oct 02, 2013 | 14.20 | 14.20 | 14.20 | 14.20 | 100 | -0.20(-1.39%) |
Oct 01, 2013 | 14.20 | 14.56 | 14.20 | 14.40 | 6,775 | +0.00(+0.03%) |
Sep 25, 2013 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | -0.41(-2.80%) |
Sep 23, 2013 | 14.81 | 14.81 | 14.81 | 14.81 | 100 | +0.06(+0.41%) |
Sep 20, 2013 | 14.79 | 14.79 | 14.75 | 14.75 | 332 | -0.45(-2.96%) |
Sep 19, 2013 | 14.72 | 15.20 | 14.72 | 15.20 | 800 | +0.53(+3.61%) |
Sep 18, 2013 | 14.80 | 14.80 | 14.67 | 14.67 | 800 | +0.12(+0.82%) |
Sep 17, 2013 | 15.54 | 15.54 | 14.55 | 14.55 | 3,190 | -0.10(-0.69%) |
Sep 16, 2013 | 15.01 | 15.03 | 14.65 | 14.65 | 1,000 | -0.60(-3.93%) |
Sep 13, 2013 | 15.13 | 15.27 | 15.08 | 15.25 | 13,949 | +0.16(+1.06%) |
Sep 12, 2013 | 15.11 | 15.23 | 15.02 | 15.09 | 2,600 | +0.00(+0.00%) |
Sep 11, 2013 | 15.09 | 15.09 | 15.09 | 15.09 | 100 | +0.08(+0.53%) |
Sep 10, 2013 | 15.01 | 15.08 | 15.01 | 15.01 | 300 | -0.07(-0.46%) |
Sep 09, 2013 | 15.98 | 15.98 | 15.05 | 15.08 | 1,400 | -0.14(-0.92%) |
Sep 06, 2013 | 15.18 | 15.40 | 15.02 | 15.22 | 3,560 | +0.12(+0.79%) |
Sep 05, 2013 | 15.25 | 15.25 | 15.00 | 15.10 | 17,600 | -0.12(-0.79%) |
Sep 04, 2013 | 15.22 | 15.32 | 15.12 | 15.22 | 3,800 | -0.23(-1.49%) |
Sep 03, 2013 | 15.38 | 15.52 | 15.30 | 15.45 | 2,800 | +0.07(+0.46%) |
Aug 30, 2013 | 15.15 | 15.60 | 15.05 | 15.38 | 53,615 | +0.06(+0.39%) |
Aug 29, 2013 | 15.32 | 15.65 | 15.30 | 15.32 | 41,651 | -0.38(-2.42%) |
Aug 28, 2013 | 15.93 | 15.93 | 15.38 | 15.70 | 44,701 | +0.10(+0.64%) |
Aug 27, 2013 | 15.25 | 15.75 | 15.25 | 15.60 | 50,626 | -0.08(-0.52%) |
Aug 26, 2013 | 14.83 | 15.96 | 14.83 | 15.68 | 18,700 | +0.63(+4.19%) |
Aug 23, 2013 | 14.60 | 15.85 | 14.60 | 15.05 | 68,810 | +0.12(+0.80%) |
Aug 22, 2013 | 14.65 | 15.10 | 14.65 | 14.93 | 51,600 | +0.13(+0.88%) |
Aug 21, 2013 | 13.63 | 15.10 | 13.63 | 14.80 | 57,804 | +0.28(+1.93%) |
Aug 20, 2013 | 14.92 | 15.25 | 14.52 | 14.52 | 487 | -0.78(-5.10%) |
Aug 19, 2013 | 13.65 | 15.30 | 13.65 | 15.30 | 1,368 | +2.63(+20.76%) |
Aug 16, 2013 | 12.67 | 12.67 | 12.67 | 12.67 | 100 | -1.33(-9.50%) |
Aug 15, 2013 | 14.00 | 14.00 | 14.00 | 14.00 | 101 | +0.40(+2.94%) |
Aug 13, 2013 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | -0.34(-2.44%) |
Aug 09, 2013 | 14.90 | 13.94 | 13.94 | 13.94 | 600 | +0.09(+0.65%) |
Aug 08, 2013 | 14.55 | 14.55 | 13.61 | 13.85 | 700 | -0.05(-0.37%) |
Aug 07, 2013 | 13.60 | 13.98 | 13.60 | 13.90 | 700 | -0.08(-0.56%) |
Aug 01, 2013 | 13.75 | 13.98 | 13.98 | 13.98 | 2,800 | +0.01(+0.07%) |
Jul 31, 2013 | 13.90 | 14.05 | 13.90 | 13.97 | 1,583 | +0.44(+3.25%) |
Jul 30, 2013 | 13.70 | 13.70 | 13.53 | 13.53 | 425 | -0.50(-3.56%) |
Jul 29, 2013 | 13.53 | 14.21 | 13.53 | 14.03 | 1,400 | -0.41(-2.84%) |
Jul 25, 2013 | 14.44 | 14.44 | 14.44 | 14.44 | 200 | -0.36(-2.43%) |
Jul 22, 2013 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.08(+0.54%) |
Jul 16, 2013 | 14.95 | 14.72 | 14.72 | 14.72 | 600 | -0.01(-0.07%) |
Jul 15, 2013 | 13.52 | 16.36 | 13.52 | 14.73 | 1,300 | -0.19(-1.27%) |
Jul 12, 2013 | 14.77 | 14.92 | 14.77 | 14.92 | 450 | -0.23(-1.52%) |
Jul 09, 2013 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | -2.09(-12.12%) |
Jul 05, 2013 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | -0.25(-1.44%) |
Jul 03, 2013 | 17.49 | 17.70 | 17.49 | 17.49 | 300 | +0.25(+1.45%) |
Jul 01, 2013 | 17.24 | 17.24 | 17.24 | 17.24 | 200 | +1.24(+7.75%) |
Jun 27, 2013 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | -0.50(-3.03%) |
Jun 20, 2013 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | -0.10(-0.60%) |
Jun 17, 2013 | 16.12 | 16.60 | 16.60 | 16.60 | 2,100 | +0.47(+2.91%) |
Jun 13, 2013 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | -0.87(-5.12%) |
Jun 12, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.80(+4.94%) |
Jun 11, 2013 | 16.00 | 16.20 | 16.00 | 16.20 | 400 | +0.20(+1.24%) |
Jun 10, 2013 | 16.00 | 16.00 | 16.00 | 16.00 | 200 | -0.50(-3.02%) |
Jun 06, 2013 | 16.97 | 16.50 | 16.50 | 16.50 | 2,300 | -0.67(-3.90%) |
Jun 05, 2013 | 17.00 | 17.17 | 16.88 | 17.17 | 2,584 | +1.09(+6.78%) |
Jun 04, 2013 | 15.80 | 16.20 | 15.80 | 16.08 | 2,100 | -0.02(-0.12%) |
Jun 03, 2013 | 16.50 | 16.50 | 16.00 | 16.10 | 1,700 | +0.06(+0.37%) |
May 30, 2013 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.70(-4.18%) |
May 29, 2013 | 17.03 | 17.79 | 16.71 | 16.74 | 9,259 | -0.76(-4.34%) |
May 24, 2013 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.25(+1.46%) |
May 22, 2013 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.23(+1.34%) |
May 20, 2013 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | +0.02(+0.12%) |
May 17, 2013 | 17.25 | 17.25 | 17.00 | 17.00 | 565 | -0.50(-2.86%) |
May 16, 2013 | 17.50 | 17.50 | 17.50 | 17.50 | 771 | -0.11(-0.65%) |
May 15, 2013 | 17.50 | 17.65 | 17.50 | 17.61 | 516 | +0.54(+3.13%) |
May 08, 2013 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | -2.91(-14.56%) |
May 07, 2013 | 19.99 | 19.99 | 18.46 | 19.99 | 1,553 | +0.55(+2.83%) |
May 03, 2013 | 19.44 | 19.44 | 19.44 | 19.44 | 100 | -0.06(-0.31%) |
May 02, 2013 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +1.45(+8.03%) |
May 01, 2013 | 18.00 | 18.05 | 18.00 | 18.05 | 600 | -0.05(-0.28%) |
Apr 29, 2013 | 18.10 | 18.10 | 18.10 | 18.10 | 500 | -0.33(-1.79%) |
Apr 26, 2013 | 16.27 | 18.43 | 16.27 | 18.43 | 200 | -0.01(-0.08%) |
Apr 24, 2013 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | -2.56(-12.17%) |
Apr 23, 2013 | 21.00 | 21.00 | 21.00 | 21.00 | 494 | +2.75(+15.07%) |
Apr 18, 2013 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.48(+2.70%) |
Apr 17, 2013 | 17.77 | 17.77 | 17.77 | 17.77 | 200 | +0.17(+0.97%) |
Apr 15, 2013 | 16.15 | 17.60 | 17.60 | 17.60 | 400 | -0.70(-3.83%) |
Apr 12, 2013 | 19.24 | 22.42 | 17.69 | 18.30 | 4,232 | -0.41(-2.19%) |
Apr 11, 2013 | 18.14 | 19.67 | 18.14 | 18.71 | 6,239 | +1.60(+9.35%) |
Apr 08, 2013 | 17.50 | 17.11 | 17.11 | 17.11 | 3,000 | +0.61(+3.69%) |
Apr 05, 2013 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | +0.40(+2.49%) |
Apr 04, 2013 | 17.03 | 17.53 | 16.05 | 16.10 | 1,294 | -2.54(-13.63%) |
Mar 27, 2013 | 18.16 | 18.64 | 18.64 | 18.64 | 1,000 | +0.01(+0.05%) |
Mar 26, 2013 | 18.64 | 18.65 | 18.63 | 18.63 | 2,138 | -0.04(-0.21%) |
Mar 25, 2013 | 18.70 | 18.70 | 18.67 | 18.67 | 1,400 | -0.02(-0.11%) |
Mar 22, 2013 | 18.69 | 18.69 | 18.69 | 18.69 | 100 | +0.05(+0.27%) |
Mar 20, 2013 | 18.64 | 18.64 | 18.64 | 18.64 | 100 | +0.00(+0.00%) |
Mar 19, 2013 | 18.74 | 18.74 | 18.64 | 18.64 | 375 | -0.09(-0.48%) |
Mar 18, 2013 | 18.73 | 18.73 | 18.73 | 18.73 | 500 | -0.10(-0.53%) |
Mar 15, 2013 | 18.74 | 18.83 | 18.74 | 18.83 | 600 | -0.08(-0.42%) |
Mar 14, 2013 | 18.79 | 18.91 | 18.74 | 18.91 | 1,972 | +0.19(+1.02%) |
Mar 13, 2013 | 18.74 | 18.74 | 18.68 | 18.72 | 26,600 | -0.15(-0.79%) |
Mar 12, 2013 | 18.85 | 18.87 | 18.85 | 18.87 | 300 | +0.08(+0.43%) |
Mar 11, 2013 | 18.78 | 18.79 | 18.78 | 18.79 | 500 | +0.01(+0.05%) |
Mar 08, 2013 | 18.78 | 18.84 | 18.57 | 18.78 | 2,025 | +0.06(+0.32%) |
Mar 07, 2013 | 18.62 | 18.72 | 18.47 | 18.72 | 1,436 | +0.07(+0.38%) |
Mar 06, 2013 | 18.67 | 18.67 | 18.60 | 18.65 | 2,936 | -0.11(-0.57%) |
Mar 05, 2013 | 18.72 | 18.76 | 18.71 | 18.76 | 568 | +0.11(+0.57%) |
Mar 04, 2013 | 18.52 | 18.65 | 18.52 | 18.65 | 1,200 | -0.29(-1.53%) |
Mar 01, 2013 | 18.66 | 18.94 | 18.66 | 18.94 | 500 | +0.03(+0.16%) |
Feb 28, 2013 | 18.91 | 18.91 | 18.91 | 18.91 | 100 | +0.06(+0.32%) |
Feb 27, 2013 | 18.78 | 18.85 | 18.78 | 18.85 | 766 | +0.13(+0.69%) |
Feb 26, 2013 | 18.72 | 18.72 | 18.72 | 18.72 | 100 | +0.00(+0.01%) |
Feb 22, 2013 | 18.93 | 18.93 | 18.72 | 18.72 | 790 | -0.12(-0.65%) |
Feb 21, 2013 | 18.96 | 18.96 | 18.84 | 18.84 | 608 | -0.28(-1.46%) |
Feb 20, 2013 | 19.07 | 19.12 | 19.07 | 19.12 | 700 | +0.13(+0.68%) |
Feb 19, 2013 | 18.89 | 19.13 | 18.89 | 18.99 | 750 | +0.03(+0.16%) |
Feb 15, 2013 | 18.96 | 18.96 | 18.96 | 18.96 | 100 | -0.05(-0.26%) |
Feb 14, 2013 | 19.08 | 19.09 | 19.01 | 19.01 | 1,400 | -0.13(-0.68%) |
Feb 13, 2013 | 19.14 | 19.14 | 19.14 | 19.14 | 500 | -0.12(-0.62%) |
Feb 12, 2013 | 19.22 | 19.26 | 19.22 | 19.26 | 600 | -0.13(-0.67%) |
Feb 08, 2013 | 19.43 | 19.39 | 19.39 | 19.39 | 3,100 | -0.37(-1.87%) |
Feb 07, 2013 | 20.03 | 20.03 | 19.76 | 19.76 | 200 | +0.15(+0.76%) |
Feb 06, 2013 | 19.66 | 19.66 | 19.61 | 19.61 | 500 | -0.45(-2.27%) |
Feb 04, 2013 | 20.05 | 20.20 | 20.04 | 20.06 | 10,700 | -0.04(-0.18%) |
Feb 01, 2013 | 20.26 | 20.26 | 20.08 | 20.10 | 3,400 | -0.01(-0.05%) |
Jan 31, 2013 | 20.11 | 20.11 | 20.11 | 20.11 | 200 | -0.29(-1.42%) |
Jan 30, 2013 | 20.94 | 20.94 | 20.11 | 20.40 | 6,050 | +0.47(+2.36%) |
Jan 29, 2013 | 19.97 | 19.97 | 19.93 | 19.93 | 7,165 | +0.18(+0.91%) |
Jan 28, 2013 | 19.74 | 19.75 | 19.74 | 19.75 | 204 | -0.04(-0.20%) |
Jan 25, 2013 | 19.79 | 19.79 | 19.79 | 19.79 | 100 | -0.02(-0.10%) |
Jan 24, 2013 | 19.81 | 19.81 | 19.81 | 19.81 | 200 | -0.28(-1.39%) |
Jan 22, 2013 | 19.91 | 20.09 | 20.09 | 20.09 | 6,600 | +0.19(+0.93%) |
Jan 18, 2013 | 19.08 | 19.90 | 19.08 | 19.90 | 5,945 | +0.21(+1.09%) |
Jan 17, 2013 | 19.83 | 19.84 | 19.63 | 19.69 | 4,103 | -0.24(-1.20%) |
Jan 16, 2013 | 20.04 | 20.08 | 19.85 | 19.93 | 2,600 | +0.31(+1.58%) |
Jan 14, 2013 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | -0.09(-0.46%) |
Jan 11, 2013 | 19.50 | 19.79 | 19.50 | 19.71 | 3,900 | +0.02(+0.10%) |
Jan 10, 2013 | 19.80 | 19.83 | 19.65 | 19.69 | 30,050 | -0.02(-0.10%) |
Jan 09, 2013 | 19.64 | 19.71 | 19.53 | 19.71 | 18,200 | +0.19(+0.97%) |
Jan 08, 2013 | 19.51 | 19.73 | 19.51 | 19.52 | 24,870 | -0.10(-0.51%) |
Jan 07, 2013 | 19.54 | 19.62 | 19.39 | 19.62 | 15,330 | +0.27(+1.40%) |
Jan 04, 2013 | 19.89 | 19.89 | 19.35 | 19.35 | 2,711 | -0.30(-1.53%) |
Jan 03, 2013 | 19.68 | 19.78 | 19.65 | 19.65 | 16,500 | -0.33(-1.65%) |
Jan 02, 2013 | 19.92 | 20.05 | 19.92 | 19.98 | 9,725 | -0.02(-0.10%) |
Dec 31, 2012 | 20.40 | 20.40 | 19.98 | 20.00 | 26,106 | -0.20(-0.99%) |
Dec 28, 2012 | 20.12 | 20.25 | 20.12 | 20.20 | 10,900 | -0.11(-0.54%) |
Dec 27, 2012 | 20.05 | 20.31 | 20.02 | 20.31 | 4,086 | +0.06(+0.30%) |
Dec 26, 2012 | 20.15 | 20.42 | 20.15 | 20.25 | 12,200 | +0.04(+0.20%) |
Dec 24, 2012 | 20.24 | 20.55 | 20.17 | 20.21 | 10,600 | -0.11(-0.54%) |
Dec 21, 2012 | 20.11 | 20.42 | 20.11 | 20.32 | 18,266 | +0.11(+0.54%) |
Dec 20, 2012 | 20.02 | 20.29 | 20.02 | 20.21 | 16,000 | -0.07(-0.32%) |
Dec 19, 2012 | 20.55 | 20.86 | 20.28 | 20.28 | 14,417 | -0.32(-1.58%) |
Dec 18, 2012 | 21.03 | 21.03 | 20.42 | 20.60 | 4,117 | -0.04(-0.19%) |
Dec 17, 2012 | 20.60 | 20.74 | 20.49 | 20.64 | 19,686 | +0.03(+0.15%) |
Dec 14, 2012 | 20.61 | 20.61 | 20.61 | 20.61 | 200 | -0.01(-0.05%) |
Dec 13, 2012 | 20.43 | 20.62 | 20.41 | 20.62 | 18,763 | -0.00(-0.00%) |
Dec 11, 2012 | 20.80 | 20.62 | 20.62 | 20.62 | 17,400 | -0.29(-1.39%) |
Dec 10, 2012 | 20.75 | 21.00 | 20.74 | 20.91 | 21,211 | +0.04(+0.19%) |
Dec 07, 2012 | 20.91 | 21.07 | 20.83 | 20.87 | 21,471 | -0.28(-1.32%) |
Dec 06, 2012 | 21.15 | 21.15 | 21.15 | 21.15 | 400 | -0.06(-0.28%) |
Dec 05, 2012 | 20.01 | 21.21 | 20.01 | 21.21 | 720 | +0.43(+2.06%) |
Dec 04, 2012 | 20.79 | 20.84 | 20.78 | 20.78 | 4,800 | -0.25(-1.19%) |
Nov 29, 2012 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | +0.08(+0.40%) |
Nov 27, 2012 | 20.83 | 20.95 | 20.95 | 20.95 | 1,200 | +0.37(+1.78%) |
Nov 26, 2012 | 20.70 | 20.70 | 20.58 | 20.58 | 1,100 | -0.42(-2.00%) |
Nov 21, 2012 | 20.66 | 21.00 | 21.00 | 21.00 | 4,700 | +0.27(+1.30%) |
Nov 20, 2012 | 20.54 | 21.00 | 20.54 | 20.73 | 11,400 | -0.26(-1.24%) |
Nov 19, 2012 | 21.21 | 21.38 | 20.99 | 20.99 | 15,912 | +0.09(+0.43%) |
Nov 16, 2012 | 20.30 | 20.95 | 20.30 | 20.90 | 31,869 | +0.68(+3.37%) |
Nov 15, 2012 | 20.23 | 20.26 | 20.22 | 20.22 | 1,086 | -0.24(-1.18%) |
Nov 14, 2012 | 20.46 | 20.46 | 20.46 | 20.46 | 100 | -0.04(-0.20%) |
Nov 13, 2012 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | -0.41(-1.96%) |
Nov 09, 2012 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | -0.12(-0.57%) |
Nov 08, 2012 | 21.12 | 21.12 | 21.00 | 21.03 | 947 | +0.07(+0.33%) |
Nov 07, 2012 | 20.87 | 20.96 | 20.87 | 20.96 | 1,000 | +0.04(+0.20%) |
Nov 06, 2012 | 20.92 | 20.92 | 20.92 | 20.92 | 100 | -0.03(-0.15%) |