Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.01(+0.09%) |
Feb 27, 2013 | 11.31 | 11.31 | 11.22 | 11.31 | 0 | +0.09(+0.80%) |
Feb 26, 2013 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | -0.08(-0.71%) |
Feb 22, 2013 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.01(+0.09%) |
Feb 20, 2013 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | -0.07(-0.62%) |
Feb 19, 2013 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.06(+0.53%) |
Feb 15, 2013 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | -0.01(-0.09%) |
Feb 14, 2013 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
Feb 13, 2013 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.01(+0.09%) |
Feb 12, 2013 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.03(+0.27%) |
Feb 11, 2013 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | -0.03(-0.27%) |
Feb 08, 2013 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.04(+0.36%) |
Feb 07, 2013 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | -0.03(-0.27%) |
Feb 06, 2013 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | +0.04(+0.36%) |
Feb 04, 2013 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | -0.09(-0.79%) |
Feb 01, 2013 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.07(+0.62%) |
Jan 31, 2013 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | -0.02(-0.18%) |
Jan 30, 2013 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | -0.02(-0.18%) |
Jan 29, 2013 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.03(+0.27%) |
Jan 28, 2013 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | -0.04(-0.35%) |
Jan 25, 2013 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.05(+0.44%) |
Jan 24, 2013 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | +0.03(+0.27%) |
Jan 23, 2013 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.00(+0.00%) |
Jan 22, 2013 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.03(+0.27%) |
Jan 18, 2013 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.01(+0.09%) |
Jan 17, 2013 | 11.20 | 11.20 | 11.15 | 11.20 | 0 | +0.05(+0.45%) |
Jan 15, 2013 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | -0.02(-0.18%) |
Jan 14, 2013 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | +0.01(+0.09%) |
Jan 11, 2013 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.02(+0.18%) |
Jan 10, 2013 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.05(+0.45%) |
Jan 09, 2013 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.02(+0.18%) |
Jan 08, 2013 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | -0.02(-0.18%) |
Jan 07, 2013 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | -0.02(-0.18%) |
Jan 04, 2013 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.04(+0.36%) |
Jan 03, 2013 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | -0.03(-0.27%) |
Jan 02, 2013 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.24(+2.21%) |
Dec 28, 2012 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | -0.06(-0.55%) |
Dec 27, 2012 | 10.92 | 11.00 | 10.92 | 10.92 | 0 | -0.08(-0.73%) |
Dec 26, 2012 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | -0.01(-0.09%) |
Dec 24, 2012 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | -0.02(-0.18%) |
Dec 21, 2012 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | -0.06(-0.54%) |
Dec 20, 2012 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.03(+0.27%) |
Dec 19, 2012 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | -0.02(-0.18%) |
Dec 18, 2012 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.06(+0.54%) |
Dec 17, 2012 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | +0.05(+0.46%) |
Dec 14, 2012 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) |
Dec 13, 2012 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | -0.04(-0.36%) |
Dec 12, 2012 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.01(+0.09%) |
Dec 11, 2012 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.04(+0.36%) |
Dec 10, 2012 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | +0.01(+0.09%) |
Dec 07, 2012 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.01(+0.09%) |
Dec 06, 2012 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | +0.02(+0.18%) |
Dec 05, 2012 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | +0.02(+0.18%) |
Dec 04, 2012 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | -0.02(-0.18%) |
Dec 01, 2012 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | +0.00(+0.00%) |
Nov 30, 2012 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | +0.00(+0.00%) |
Nov 29, 2012 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | +0.04(+0.37%) |
Nov 28, 2012 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.06(+0.55%) |
Nov 27, 2012 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | -0.02(-0.18%) |
Nov 26, 2012 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | -0.01(-0.09%) |
Nov 23, 2012 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.11(+1.02%) |
Nov 21, 2012 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.01(+0.09%) |
Nov 20, 2012 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.01(+0.09%) |
Nov 19, 2012 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.12(+1.13%) |
Nov 16, 2012 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.03(+0.28%) |
Nov 15, 2012 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | -0.02(-0.19%) |
Nov 14, 2012 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | -0.10(-0.94%) |
Nov 13, 2012 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | -0.01(-0.09%) |
Nov 12, 2012 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.01(+0.09%) |
Nov 09, 2012 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | +0.01(+0.09%) |
Nov 08, 2012 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | -0.07(-0.65%) |
Nov 07, 2012 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | -0.12(-1.10%) |
Nov 06, 2012 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.04(+0.37%) |
Nov 05, 2012 | 10.83 | 10.83 | 10.82 | 10.83 | 0 | +0.01(+0.09%) |
Nov 02, 2012 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | -0.05(-0.46%) |
Nov 01, 2012 | 10.87 | 10.87 | 10.80 | 10.87 | 0 | +0.07(+0.65%) |
Oct 31, 2012 | 10.80 | 10.80 | 10.78 | 10.80 | 0 | +0.02(+0.19%) |
Oct 26, 2012 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) | |
Oct 25, 2012 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.02(+0.19%) |
Oct 24, 2012 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | -0.02(-0.19%) |
Oct 23, 2012 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | -0.10(-0.92%) |
Oct 19, 2012 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | -0.08(-0.73%) |
Oct 18, 2012 | 10.96 | 10.98 | 10.96 | 10.96 | 0 | -0.02(-0.18%) |
Oct 17, 2012 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | +0.04(+0.37%) |
Oct 16, 2012 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | +0.07(+0.64%) |
Oct 15, 2012 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.06(+0.56%) |
Oct 12, 2012 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | -0.02(-0.18%) |
Oct 11, 2012 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.03(+0.28%) |
Oct 10, 2012 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.05(-0.46%) |
Oct 09, 2012 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.08(-0.73%) |
Oct 08, 2012 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | -0.04(-0.36%) |
Oct 05, 2012 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.02(+0.18%) |
Oct 04, 2012 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.05(+0.46%) |
Oct 03, 2012 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.03(+0.28%) |
Oct 02, 2012 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.00(+0.00%) |
Oct 01, 2012 | 10.82 | 10.87 | 10.87 | 10.87 | 0 | +0.05(+0.46%) |
Sep 28, 2012 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | -0.05(-0.46%) |
Sep 27, 2012 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.07(+0.65%) |
Sep 26, 2012 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.07(-0.64%) |
Sep 25, 2012 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | -0.06(-0.55%) |
Sep 24, 2012 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | -0.01(-0.09%) |
Sep 21, 2012 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | +0.01(+0.09%) |
Sep 20, 2012 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | -0.02(-0.18%) |
Sep 19, 2012 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.02(+0.18%) |
Sep 18, 2012 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | -0.01(-0.09%) |
Sep 17, 2012 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | -0.02(-0.18%) |
Sep 14, 2012 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | +0.03(+0.27%) |
Sep 13, 2012 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.12(+1.11%) |
Sep 12, 2012 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | +0.01(+0.09%) |
Sep 11, 2012 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.02(+0.19%) |
Sep 10, 2012 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | -0.04(-0.37%) |
Sep 07, 2012 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | +0.04(+0.37%) |
Sep 06, 2012 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.14(+1.32%) |
Sep 05, 2012 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | +0.00(+0.00%) |
Sep 04, 2012 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | -0.03(-0.28%) |
Aug 31, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.06(+0.57%) |
Aug 30, 2012 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | -0.05(-0.47%) |
Aug 29, 2012 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | -0.01(-0.09%) |
Aug 27, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.03(+0.28%) |
Aug 23, 2012 | 10.64 | 10.68 | 10.64 | 10.64 | 0 | -0.04(-0.37%) |
Aug 22, 2012 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
Aug 21, 2012 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
Aug 20, 2012 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
Aug 16, 2012 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.05(+0.47%) |
Aug 15, 2012 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
Aug 14, 2012 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.01(+0.09%) |
Aug 13, 2012 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | -0.01(-0.09%) |
Aug 11, 2012 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.01(+0.09%) |
Aug 09, 2012 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | +0.00(+0.00%) |
Aug 08, 2012 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | -0.01(-0.09%) |
Aug 07, 2012 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.03(+0.28%) |
Aug 06, 2012 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.02(+0.19%) |
Aug 03, 2012 | 10.55 | 10.58 | 10.58 | 10.58 | 0 | +0.13(+1.24%) |
Aug 02, 2012 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | -0.06(-0.57%) |
Aug 01, 2012 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | -0.02(-0.19%) |
Jul 31, 2012 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | -0.02(-0.19%) |
Jul 30, 2012 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.14(+1.34%) |
Jul 26, 2012 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.12(+1.17%) |
Jul 25, 2012 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.02(+0.19%) |
Jul 24, 2012 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | -0.05(-0.48%) |
Jul 23, 2012 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | -0.08(-0.77%) |
Jul 20, 2012 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | -0.08(-0.76%) |
Jul 19, 2012 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.05(+0.48%) |
Jul 18, 2012 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | +0.04(+0.38%) |
Jul 17, 2012 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.03(+0.29%) |
Jul 16, 2012 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.11(+1.07%) |
Jul 12, 2012 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | -0.04(-0.39%) |
Jul 11, 2012 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Jul 10, 2012 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | -0.04(-0.39%) |
Jul 09, 2012 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | -0.06(-0.58%) |
Jul 05, 2012 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | -0.04(-0.38%) |
Jul 03, 2012 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | +0.04(+0.38%) |
Jul 02, 2012 | 10.38 | 10.39 | 10.39 | 10.39 | 0 | +0.03(+0.29%) |
Jun 29, 2012 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.19(+1.87%) |
Jun 28, 2012 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | -0.01(-0.10%) |
Jun 27, 2012 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.03(+0.30%) |
Jun 26, 2012 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.02(+0.20%) |
Jun 25, 2012 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | -0.10(-0.98%) |
Jun 22, 2012 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.04(+0.39%) |
Jun 21, 2012 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | -0.14(-1.36%) |
Jun 20, 2012 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
Jun 19, 2012 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.08(+0.78%) |
Jun 18, 2012 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.02(+0.20%) |
Jun 15, 2012 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.07(+0.69%) |
Jun 14, 2012 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.05(+0.49%) |
Jun 13, 2012 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | -0.03(-0.30%) |
Jun 12, 2012 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.08(+0.80%) |
Jun 11, 2012 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | -0.07(-0.69%) |
Jun 08, 2012 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.02(+0.20%) |
Jun 07, 2012 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.02(+0.20%) |
Jun 06, 2012 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.15(+1.51%) |
Jun 05, 2012 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.03(+0.30%) |
Jun 04, 2012 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | -0.01(-0.10%) |
Jun 01, 2012 | 9.920 | 9.920 | 9.920 | 9.920 | 0 | -0.14(-1.39%) |
May 31, 2012 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
May 30, 2012 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | -0.09(-0.89%) |
May 29, 2012 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.07(+0.69%) |
May 25, 2012 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) |
May 24, 2012 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
May 23, 2012 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | -0.02(-0.20%) |
May 22, 2012 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.01(+0.10%) |
May 21, 2012 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.10(+1.00%) |