Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.31 | 16.31 | 16.31 | 16.31 | 300 | -0.18(-1.09%) |
Apr 29, 2013 | 16.32 | 16.49 | 16.32 | 16.49 | 1,745 | -0.09(-0.54%) |
Apr 25, 2013 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.08(+0.48%) |
Apr 24, 2013 | 16.55 | 16.55 | 16.43 | 16.50 | 1,024 | +0.25(+1.54%) |
Apr 23, 2013 | 16.25 | 16.25 | 16.14 | 16.25 | 2,500 | +0.34(+2.12%) |
Apr 22, 2013 | 15.86 | 15.99 | 15.84 | 15.91 | 3,508 | +0.04(+0.26%) |
Apr 19, 2013 | 15.86 | 15.87 | 15.80 | 15.87 | 2,840 | +0.01(+0.06%) |
Apr 18, 2013 | 15.86 | 15.89 | 15.86 | 15.86 | 1,825 | -0.04(-0.24%) |
Apr 17, 2013 | 16.00 | 16.00 | 15.90 | 15.90 | 4,565 | -0.23(-1.45%) |
Apr 16, 2013 | 16.17 | 16.17 | 16.01 | 16.13 | 6,900 | +0.28(+1.78%) |
Apr 15, 2013 | 16.00 | 16.00 | 15.85 | 15.85 | 4,530 | -0.38(-2.34%) |
Apr 12, 2013 | 16.23 | 16.23 | 16.23 | 16.23 | 100 | -0.17(-1.04%) |
Apr 11, 2013 | 16.35 | 16.40 | 16.35 | 16.40 | 650 | +0.18(+1.11%) |
Apr 10, 2013 | 16.25 | 16.25 | 16.22 | 16.22 | 700 | -0.03(-0.18%) |
Apr 09, 2013 | 16.20 | 16.25 | 16.20 | 16.25 | 350 | +0.06(+0.37%) |
Apr 08, 2013 | 16.04 | 16.19 | 16.04 | 16.19 | 1,830 | +0.04(+0.25%) |
Apr 05, 2013 | 16.15 | 16.15 | 16.15 | 16.15 | 900 | +0.05(+0.31%) |
Apr 04, 2013 | 16.17 | 16.17 | 16.09 | 16.10 | 4,280 | -0.12(-0.74%) |
Apr 03, 2013 | 16.28 | 16.32 | 16.22 | 16.22 | 3,226 | -0.18(-1.10%) |
Apr 02, 2013 | 16.36 | 16.40 | 16.36 | 16.40 | 1,900 | -0.07(-0.43%) |
Apr 01, 2013 | 16.57 | 16.57 | 16.47 | 16.47 | 1,800 | +0.00(+0.00%) |
Mar 28, 2013 | 16.41 | 16.47 | 16.41 | 16.47 | 1,500 | +0.13(+0.80%) |
Mar 27, 2013 | 16.31 | 16.34 | 16.31 | 16.34 | 2,000 | -0.27(-1.61%) |
Mar 26, 2013 | 16.61 | 16.61 | 16.61 | 16.61 | 300 | +0.29(+1.78%) |
Mar 25, 2013 | 16.52 | 16.52 | 16.32 | 16.32 | 2,000 | -0.24(-1.44%) |
Mar 22, 2013 | 16.64 | 16.64 | 16.56 | 16.56 | 300 | +0.08(+0.51%) |
Mar 21, 2013 | 16.47 | 16.51 | 16.35 | 16.47 | 3,412 | -0.18(-1.07%) |
Mar 20, 2013 | 16.65 | 16.65 | 16.65 | 16.65 | 500 | -0.10(-0.60%) |
Mar 19, 2013 | 16.94 | 16.94 | 16.75 | 16.75 | 1,925 | -0.30(-1.77%) |
Mar 18, 2013 | 17.05 | 17.05 | 17.05 | 17.05 | 600 | -0.09(-0.51%) |
Mar 15, 2013 | 17.14 | 17.14 | 17.14 | 17.14 | 100 | +0.05(+0.29%) |
Mar 14, 2013 | 17.02 | 17.09 | 17.02 | 17.09 | 1,000 | +0.27(+1.61%) |
Mar 13, 2013 | 16.73 | 16.82 | 16.73 | 16.82 | 500 | -0.05(-0.30%) |
Mar 11, 2013 | 16.87 | 16.87 | 16.87 | 0 | +0.33(+2.00%) | |
Mar 08, 2013 | 16.54 | 16.94 | 16.54 | 16.54 | 546 | -0.31(-1.84%) |
Mar 07, 2013 | 16.85 | 16.85 | 16.85 | 16.85 | 1,000 | -0.05(-0.30%) |
Mar 06, 2013 | 16.85 | 16.90 | 16.85 | 16.90 | 1,450 | +0.10(+0.60%) |
Mar 05, 2013 | 16.80 | 16.80 | 16.80 | 16.80 | 700 | +0.67(+4.15%) |
Mar 01, 2013 | 16.13 | 16.13 | 16.13 | 0 | -0.07(-0.43%) | |
Feb 28, 2013 | 16.25 | 16.66 | 16.20 | 16.20 | 1,850 | -0.05(-0.31%) |
Feb 27, 2013 | 16.03 | 16.25 | 16.03 | 16.25 | 4,591 | +0.68(+4.37%) |
Feb 26, 2013 | 15.72 | 15.72 | 15.57 | 15.57 | 3,800 | -0.21(-1.33%) |
Feb 22, 2013 | 15.78 | 15.78 | 15.78 | 15.78 | 2,493 | +0.23(+1.48%) |
Feb 21, 2013 | 15.60 | 15.61 | 15.55 | 15.55 | 1,400 | -0.32(-2.02%) |
Feb 20, 2013 | 16.01 | 16.01 | 15.82 | 15.87 | 2,283 | -0.13(-0.81%) |
Feb 19, 2013 | 16.01 | 16.01 | 15.79 | 16.00 | 2,340 | +0.14(+0.88%) |
Feb 15, 2013 | 15.65 | 15.86 | 15.65 | 15.86 | 1,420 | +0.36(+2.32%) |
Feb 14, 2013 | 15.75 | 15.75 | 15.50 | 15.50 | 400 | -0.34(-2.15%) |
Feb 13, 2013 | 15.91 | 15.91 | 15.84 | 15.84 | 1,200 | -0.14(-0.85%) |
Feb 12, 2013 | 16.01 | 16.01 | 15.98 | 15.98 | 850 | +0.28(+1.76%) |
Feb 11, 2013 | 15.82 | 15.82 | 15.70 | 15.70 | 1,800 | +0.00(+0.00%) |
Feb 08, 2013 | 15.70 | 15.79 | 15.70 | 15.70 | 2,350 | +0.00(+0.00%) |
Feb 07, 2013 | 15.97 | 15.97 | 15.70 | 15.70 | 4,951 | -0.41(-2.55%) |
Feb 06, 2013 | 16.12 | 16.12 | 16.00 | 16.11 | 3,530 | -0.19(-1.17%) |
Feb 04, 2013 | 16.30 | 16.30 | 16.30 | 16.30 | 600 | +0.18(+1.12%) |
Feb 01, 2013 | 16.33 | 16.33 | 16.12 | 16.12 | 1,128 | -0.08(-0.49%) |
Jan 31, 2013 | 16.15 | 16.20 | 16.15 | 16.20 | 2,730 | +0.08(+0.50%) |
Jan 30, 2013 | 16.40 | 16.40 | 16.12 | 16.12 | 1,300 | -0.46(-2.77%) |
Jan 29, 2013 | 16.58 | 16.58 | 16.58 | 16.58 | 200 | +0.45(+2.79%) |
Jan 28, 2013 | 16.05 | 16.13 | 16.05 | 16.13 | 2,800 | +0.03(+0.19%) |
Jan 25, 2013 | 16.10 | 16.19 | 16.10 | 16.10 | 1,700 | +0.00(+0.00%) |
Jan 24, 2013 | 16.09 | 16.10 | 16.09 | 16.10 | 400 | -0.30(-1.83%) |
Jan 23, 2013 | 16.59 | 16.59 | 16.40 | 16.40 | 1,200 | -0.31(-1.87%) |
Jan 22, 2013 | 16.71 | 16.71 | 16.71 | 16.71 | 200 | +0.44(+2.72%) |
Jan 18, 2013 | 16.26 | 16.27 | 16.26 | 16.27 | 1,000 | -0.19(-1.15%) |
Jan 17, 2013 | 16.46 | 16.46 | 16.46 | 16.46 | 613 | +0.21(+1.32%) |
Jan 15, 2013 | 16.25 | 16.25 | 16.25 | 0 | -0.09(-0.58%) | |
Jan 14, 2013 | 16.34 | 16.34 | 16.34 | 16.34 | 1,000 | +0.04(+0.25%) |
Jan 12, 2013 | 16.41 | 16.41 | 16.30 | 16.30 | 1,200 | +0.00(+0.00%) |
Jan 11, 2013 | 16.41 | 16.41 | 16.30 | 16.30 | 1,200 | -0.02(-0.12%) |
Jan 09, 2013 | 16.32 | 16.32 | 16.32 | 0 | +0.10(+0.62%) | |
Jan 07, 2013 | 16.22 | 16.22 | 16.22 | 0 | +0.09(+0.58%) | |
Jan 04, 2013 | 16.12 | 16.19 | 16.12 | 16.13 | 2,810 | +0.14(+0.86%) |
Jan 03, 2013 | 16.20 | 16.20 | 15.99 | 15.99 | 1,255 | -0.21(-1.30%) |
Jan 02, 2013 | 16.20 | 16.20 | 16.20 | 16.20 | 500 | +0.09(+0.56%) |
Dec 31, 2012 | 16.07 | 16.11 | 16.07 | 16.11 | 964 | -0.08(-0.49%) |
Dec 28, 2012 | 16.19 | 16.19 | 16.19 | 16.19 | 200 | +0.15(+0.94%) |
Dec 27, 2012 | 16.02 | 16.08 | 15.99 | 16.04 | 6,952 | +0.17(+1.07%) |
Dec 26, 2012 | 15.87 | 15.87 | 15.87 | 15.87 | 10,000 | +0.02(+0.10%) |
Dec 21, 2012 | 15.85 | 15.85 | 15.85 | 0 | -0.15(-0.91%) | |
Dec 20, 2012 | 15.84 | 16.09 | 15.84 | 16.00 | 2,600 | +0.20(+1.29%) |
Dec 19, 2012 | 15.60 | 15.86 | 15.60 | 15.80 | 2,682 | +0.41(+2.63%) |
Dec 17, 2012 | 15.39 | 15.39 | 15.39 | 0 | -0.17(-1.08%) | |
Dec 14, 2012 | 15.57 | 15.57 | 15.56 | 15.56 | 300 | +0.20(+1.32%) |
Dec 13, 2012 | 15.36 | 15.36 | 15.36 | 15.36 | 500 | +0.01(+0.07%) |
Dec 12, 2012 | 15.55 | 15.55 | 15.35 | 15.35 | 400 | +0.15(+0.96%) |
Dec 10, 2012 | 15.20 | 15.20 | 15.20 | 0 | +0.04(+0.26%) | |
Dec 07, 2012 | 15.18 | 15.18 | 15.05 | 15.16 | 5,680 | +0.34(+2.29%) |
Dec 06, 2012 | 14.95 | 14.95 | 14.82 | 14.82 | 7,612 | +0.08(+0.54%) |
Dec 05, 2012 | 14.74 | 14.74 | 14.74 | 14.74 | 300 | -0.16(-1.07%) |
Dec 04, 2012 | 14.95 | 14.95 | 14.90 | 14.90 | 3,580 | -0.20(-1.32%) |
Nov 30, 2012 | 15.12 | 15.12 | 15.00 | 15.10 | 1,750 | +0.14(+0.94%) |
Nov 29, 2012 | 14.98 | 15.01 | 14.92 | 14.96 | 3,940 | +0.03(+0.19%) |
Nov 28, 2012 | 14.90 | 14.96 | 14.90 | 14.93 | 5,060 | -0.07(-0.45%) |
Nov 27, 2012 | 15.16 | 15.16 | 15.00 | 15.00 | 7,760 | -0.01(-0.07%) |
Nov 26, 2012 | 15.13 | 15.20 | 15.01 | 15.01 | 6,481 | -0.04(-0.27%) |
Nov 24, 2012 | 14.75 | 15.05 | 14.75 | 15.05 | 3,100 | +0.00(+0.00%) |
Nov 23, 2012 | 14.75 | 15.05 | 14.75 | 15.05 | 3,100 | +0.57(+3.94%) |
Nov 21, 2012 | 14.39 | 14.48 | 14.32 | 14.48 | 2,019 | -0.02(-0.14%) |
Nov 20, 2012 | 14.47 | 14.60 | 14.39 | 14.50 | 4,949 | -0.25(-1.69%) |
Nov 19, 2012 | 14.61 | 14.75 | 14.60 | 14.75 | 8,297 | +0.35(+2.43%) |
Nov 16, 2012 | 14.16 | 14.40 | 14.16 | 14.40 | 2,569 | +0.29(+2.06%) |
Nov 15, 2012 | 14.33 | 14.33 | 14.10 | 14.11 | 5,565 | +0.01(+0.07%) |
Nov 14, 2012 | 14.49 | 14.49 | 14.10 | 14.10 | 6,312 | -0.25(-1.76%) |
Nov 13, 2012 | 14.36 | 14.38 | 14.35 | 14.35 | 1,929 | -0.10(-0.67%) |
Nov 12, 2012 | 14.47 | 14.54 | 14.40 | 14.45 | 12,284 | +0.10(+0.70%) |
Nov 09, 2012 | 14.35 | 14.35 | 14.19 | 14.35 | 9,652 | -0.32(-2.18%) |
Nov 08, 2012 | 14.75 | 14.79 | 14.65 | 14.67 | 13,026 | -0.13(-0.88%) |
Nov 07, 2012 | 14.93 | 14.93 | 14.76 | 14.80 | 5,695 | -0.05(-0.34%) |
Nov 06, 2012 | 14.70 | 14.90 | 14.70 | 14.85 | 8,989 | -0.15(-1.00%) |
Nov 05, 2012 | 15.00 | 15.00 | 14.61 | 15.00 | 12,975 | +0.10(+0.67%) |
Nov 02, 2012 | 14.89 | 15.00 | 14.75 | 14.90 | 21,576 | -0.40(-2.61%) |
Nov 01, 2012 | 15.08 | 15.30 | 15.06 | 15.30 | 8,839 | +0.04(+0.23%) |
Oct 31, 2012 | 15.16 | 15.50 | 15.00 | 15.27 | 17,788 | +0.29(+1.97%) |
Oct 26, 2012 | 14.97 | 14.97 | 14.97 | 0 | -0.18(-1.19%) | |
Oct 25, 2012 | 15.20 | 15.20 | 15.10 | 15.15 | 29,309 | -0.05(-0.33%) |
Oct 24, 2012 | 15.16 | 15.20 | 15.08 | 15.20 | 17,999 | +0.08(+0.53%) |
Oct 23, 2012 | 15.14 | 15.14 | 15.04 | 15.12 | 39,686 | -0.30(-1.95%) |
Oct 19, 2012 | 15.30 | 15.45 | 15.30 | 15.42 | 124,330 | +0.03(+0.19%) |
Oct 18, 2012 | 15.53 | 15.53 | 15.39 | 15.39 | 800 | +0.23(+1.52%) |
Oct 16, 2012 | 15.16 | 15.16 | 15.16 | 0 | -0.14(-0.89%) | |
Oct 15, 2012 | 15.40 | 15.40 | 15.30 | 15.30 | 600 | -0.08(-0.53%) |
Oct 12, 2012 | 15.38 | 15.38 | 15.38 | 15.38 | 100 | -0.17(-1.11%) |
Oct 10, 2012 | 15.55 | 15.55 | 15.55 | 0 | +0.05(+0.32%) | |
Oct 09, 2012 | 15.54 | 15.54 | 15.50 | 15.50 | 1,700 | +0.20(+1.31%) |
Oct 08, 2012 | 15.47 | 15.47 | 15.25 | 15.30 | 23,823 | -0.49(-3.10%) |
Oct 06, 2012 | 15.79 | 15.79 | 15.79 | 15.79 | 100 | +0.00(+0.00%) |
Oct 05, 2012 | 15.79 | 15.79 | 15.79 | 15.79 | 100 | +0.22(+1.41%) |
Oct 04, 2012 | 15.57 | 15.57 | 15.57 | 15.57 | 500 | +0.07(+0.45%) |
Oct 02, 2012 | 15.50 | 15.50 | 15.50 | 0 | -0.15(-0.96%) | |
Oct 01, 2012 | 15.60 | 15.65 | 15.60 | 15.65 | 2,540 | +0.17(+1.12%) |
Sep 28, 2012 | 15.48 | 15.48 | 15.48 | 15.48 | 660 | +0.23(+1.48%) |
Sep 21, 2012 | 15.25 | 15.25 | 15.25 | 0 | +0.26(+1.73%) | |
Sep 20, 2012 | 15.04 | 15.04 | 14.99 | 14.99 | 3,200 | -0.10(-0.66%) |
Sep 17, 2012 | 15.09 | 15.09 | 15.09 | 0 | -0.51(-3.27%) | |
Sep 14, 2012 | 15.60 | 15.60 | 15.60 | 15.60 | 1,200 | -0.12(-0.76%) |
Sep 04, 2012 | 15.72 | 15.72 | 15.72 | 0 | +0.17(+1.09%) | |
Aug 30, 2012 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.45(-2.81%) |
Aug 24, 2012 | 16.00 | 16.00 | 16.00 | 0 | -0.15(-0.94%) | |
Aug 23, 2012 | 16.15 | 16.15 | 16.15 | 16.15 | 200 | -0.05(-0.30%) |
Jul 20, 2012 | 16.20 | 16.20 | 16.20 | 0 | -0.16(-0.98%) | |
Jul 19, 2012 | 16.31 | 16.36 | 16.31 | 16.36 | 3,900 | +0.70(+4.47%) |
Jul 17, 2012 | 15.66 | 15.66 | 15.66 | 0 | +0.25(+1.62%) | |
Jul 14, 2012 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 15.41 | 15.41 | 15.41 | 15.41 | 272 | +0.10(+0.65%) |
Jul 11, 2012 | 15.31 | 15.31 | 15.31 | 0 | +0.19(+1.26%) | |
Jul 05, 2012 | 15.12 | 15.12 | 15.12 | 0 | +0.11(+0.73%) | |
Jul 02, 2012 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | -0.32(-2.09%) |
Jun 29, 2012 | 15.33 | 15.33 | 15.33 | 15.33 | 300 | +0.41(+2.75%) |
Jun 28, 2012 | 14.92 | 14.92 | 14.92 | 14.92 | 400 | +0.16(+1.08%) |
Jun 25, 2012 | 14.76 | 14.76 | 14.76 | 0 | -0.24(-1.60%) | |
Jun 22, 2012 | 15.72 | 15.72 | 15.00 | 15.00 | 1,300 | -0.85(-5.36%) |
Jun 18, 2012 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +1.12(+7.60%) |
Jun 14, 2012 | 14.73 | 14.73 | 14.73 | 0 | -0.09(-0.61%) | |
Jun 13, 2012 | 14.82 | 14.82 | 14.82 | 14.82 | 934 | -0.53(-3.45%) |
Jun 07, 2012 | 15.35 | 15.35 | 15.35 | 0 | -0.01(-0.07%) | |
Jun 06, 2012 | 15.36 | 15.36 | 15.36 | 15.36 | 200 | -0.23(-1.48%) |
Jun 05, 2012 | 15.06 | 15.59 | 15.06 | 15.59 | 2,834 | +0.14(+0.91%) |
May 31, 2012 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.79(+5.39%) |
May 24, 2012 | 14.66 | 14.66 | 14.66 | 0 | +0.21(+1.45%) | |
May 23, 2012 | 14.45 | 14.45 | 14.45 | 14.45 | 1,125 | -0.45(-3.02%) |
May 22, 2012 | 14.98 | 14.98 | 14.90 | 14.90 | 615 | +0.26(+1.78%) |
May 18, 2012 | 14.64 | 14.64 | 14.64 | 0 | -0.32(-2.14%) | |
May 16, 2012 | 14.96 | 14.96 | 14.96 | 0 | +0.46(+3.17%) | |
May 14, 2012 | 14.50 | 14.50 | 14.50 | 0 | -0.17(-1.16%) | |
May 11, 2012 | 14.50 | 14.67 | 14.50 | 14.67 | 725 | -0.20(-1.34%) |
May 10, 2012 | 14.87 | 14.87 | 14.87 | 14.87 | 1,550 | +0.45(+3.12%) |
May 09, 2012 | 14.42 | 14.42 | 14.42 | 14.42 | 700 | -0.23(-1.57%) |
May 08, 2012 | 14.73 | 14.73 | 14.50 | 14.65 | 2,420 | -0.40(-2.66%) |
May 07, 2012 | 14.96 | 15.05 | 14.96 | 15.05 | 1,100 | +0.23(+1.52%) |
May 04, 2012 | 15.00 | 15.02 | 14.82 | 14.82 | 1,700 | -0.48(-3.11%) |
May 03, 2012 | 15.40 | 15.40 | 15.30 | 15.30 | 300 | -0.24(-1.54%) |
May 02, 2012 | 15.54 | 15.54 | 15.54 | 15.54 | 300 | -0.19(-1.21%) |