Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2012 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | -0.07(-0.60%) |
Dec 27, 2012 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | +0.00(+0.00%) |
Dec 26, 2012 | 11.67 | 11.69 | 11.67 | 11.67 | 0 | -0.02(-0.17%) |
Dec 24, 2012 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | -0.03(-0.26%) |
Dec 21, 2012 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | -0.07(-0.59%) |
Dec 20, 2012 | 11.79 | 11.79 | 11.79 | 0 | +0.01(+0.08%) | |
Dec 18, 2012 | 11.78 | 11.78 | 11.78 | 0 | +0.04(+0.34%) | |
Dec 17, 2012 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.07(+0.60%) |
Dec 14, 2012 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | -0.01(-0.09%) |
Dec 13, 2012 | 11.68 | 11.73 | 11.68 | 11.68 | 0 | -0.05(-0.43%) |
Dec 12, 2012 | 11.73 | 11.74 | 11.73 | 11.73 | 0 | +0.04(+0.34%) |
Dec 10, 2012 | 11.69 | 11.69 | 11.69 | 0 | +0.02(+0.17%) | |
Dec 07, 2012 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | +0.01(+0.09%) |
Dec 06, 2012 | 11.66 | 11.66 | 11.66 | 0 | +0.03(+0.26%) | |
Dec 05, 2012 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) | |
Dec 04, 2012 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | -0.03(-0.26%) |
Dec 01, 2012 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | +0.01(+0.09%) |
Nov 29, 2012 | 11.65 | 11.65 | 11.65 | 0 | +0.05(+0.43%) | |
Nov 28, 2012 | 11.60 | 11.60 | 11.60 | 0 | +0.06(+0.52%) | |
Nov 27, 2012 | 11.54 | 11.54 | 11.54 | 0 | -0.03(-0.26%) | |
Nov 23, 2012 | 11.57 | 11.57 | 11.57 | 0 | +0.10(+0.87%) | |
Nov 21, 2012 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.01(+0.09%) |
Nov 20, 2012 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | +0.01(+0.09%) |
Nov 19, 2012 | 11.45 | 11.45 | 11.30 | 11.45 | 0 | +0.15(+1.33%) |
Nov 16, 2012 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.04(+0.36%) |
Nov 15, 2012 | 11.26 | 11.26 | 11.26 | 0 | -0.03(-0.27%) | |
Nov 14, 2012 | 11.29 | 11.29 | 11.29 | 0 | -0.10(-0.88%) | |
Nov 13, 2012 | 11.39 | 11.39 | 11.39 | 0 | -0.03(-0.26%) | |
Nov 12, 2012 | 11.42 | 11.42 | 11.42 | 0 | +0.00(+0.00%) | |
Nov 09, 2012 | 11.42 | 11.42 | 11.41 | 11.42 | 0 | +0.01(+0.09%) |
Nov 08, 2012 | 11.41 | 11.41 | 11.41 | 0 | -0.08(-0.70%) | |
Nov 07, 2012 | 11.49 | 11.49 | 11.49 | 0 | -0.15(-1.29%) | |
Nov 06, 2012 | 11.64 | 11.64 | 11.58 | 11.64 | 0 | +0.10(+0.87%) |
Nov 02, 2012 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | -0.10(-0.86%) |
Nov 01, 2012 | 11.64 | 11.64 | 11.64 | 0 | +0.09(+0.78%) | |
Oct 31, 2012 | 11.55 | 11.55 | 11.55 | 0 | +0.01(+0.09%) | |
Oct 26, 2012 | 11.54 | 11.54 | 11.54 | 0 | -0.01(-0.09%) | |
Oct 25, 2012 | 11.55 | 11.55 | 11.53 | 11.55 | 0 | +0.02(+0.17%) |
Oct 24, 2012 | 11.53 | 11.54 | 11.53 | 11.53 | 0 | -0.11(-0.95%) |
Oct 22, 2012 | 11.64 | 11.64 | 11.64 | 0 | +0.01(+0.09%) | |
Oct 19, 2012 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | -0.11(-0.94%) |
Oct 18, 2012 | 11.74 | 11.74 | 11.74 | 0 | -0.03(-0.25%) | |
Oct 17, 2012 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.03(+0.26%) |
Oct 16, 2012 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.07(+0.60%) |
Oct 15, 2012 | 11.67 | 11.67 | 11.61 | 11.67 | 0 | +0.06(+0.52%) |
Oct 12, 2012 | 11.62 | 11.62 | 11.61 | 11.61 | 0 | -0.02(-0.17%) |
Oct 11, 2012 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.02(+0.17%) |
Oct 10, 2012 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | -0.11(-0.94%) |
Oct 08, 2012 | 11.72 | 11.72 | 11.72 | 0 | -0.03(-0.26%) | |
Oct 05, 2012 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | -0.01(-0.09%) |
Oct 04, 2012 | 11.76 | 11.76 | 11.76 | 0 | +0.05(+0.43%) | |
Oct 03, 2012 | 11.71 | 11.71 | 11.71 | 0 | +0.02(+0.17%) | |
Oct 02, 2012 | 11.69 | 11.69 | 11.67 | 11.69 | 0 | +0.04(+0.34%) |
Sep 28, 2012 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | -0.04(-0.34%) |
Sep 27, 2012 | 11.69 | 11.69 | 11.69 | 0 | +0.04(+0.34%) | |
Sep 25, 2012 | 11.65 | 11.65 | 11.65 | 0 | -0.08(-0.68%) | |
Sep 24, 2012 | 11.73 | 11.75 | 11.73 | 11.73 | 0 | -0.02(-0.17%) |
Sep 21, 2012 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.01(+0.09%) |
Sep 20, 2012 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | -0.01(-0.09%) |
Sep 19, 2012 | 11.75 | 11.75 | 11.73 | 11.75 | 0 | +0.02(+0.17%) |
Sep 18, 2012 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | -0.04(-0.34%) |
Sep 17, 2012 | 11.77 | 11.80 | 11.77 | 11.77 | 0 | -0.03(-0.25%) |
Sep 14, 2012 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.03(+0.25%) |
Sep 13, 2012 | 11.77 | 11.77 | 11.77 | 0 | +0.13(+1.12%) | |
Sep 12, 2012 | 11.64 | 11.64 | 11.64 | 0 | +0.02(+0.17%) | |
Sep 11, 2012 | 11.62 | 11.62 | 11.62 | 0 | +0.03(+0.26%) | |
Sep 10, 2012 | 11.59 | 11.59 | 11.59 | 0 | -0.05(-0.43%) | |
Sep 07, 2012 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.05(+0.43%) |
Sep 06, 2012 | 11.59 | 11.59 | 11.46 | 11.59 | 0 | +0.13(+1.13%) |
Sep 05, 2012 | 11.46 | 11.47 | 11.46 | 11.46 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 11.46 | 11.46 | 11.46 | 0 | +0.05(+0.44%) | |
Aug 30, 2012 | 11.41 | 11.41 | 11.41 | 0 | -0.05(-0.44%) | |
Aug 29, 2012 | 11.46 | 11.46 | 11.46 | 0 | +0.01(+0.09%) | |
Aug 27, 2012 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.03(+0.26%) |
Aug 23, 2012 | 11.42 | 11.46 | 11.42 | 11.42 | 0 | -0.04(-0.35%) |
Aug 22, 2012 | 11.46 | 11.46 | 11.44 | 11.46 | 0 | +0.02(+0.17%) |
Aug 21, 2012 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 11.44 | 11.44 | 11.44 | 0 | +0.02(+0.18%) | |
Aug 16, 2012 | 11.42 | 11.42 | 11.37 | 11.42 | 0 | +0.05(+0.44%) |
Aug 14, 2012 | 11.37 | 11.37 | 11.37 | 0 | -0.02(-0.18%) | |
Aug 11, 2012 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.01(+0.09%) |
Aug 09, 2012 | 11.38 | 11.38 | 11.36 | 11.38 | 0 | +0.03(+0.26%) |
Aug 07, 2012 | 11.35 | 11.35 | 11.35 | 0 | +0.02(+0.18%) | |
Aug 06, 2012 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.03(+0.27%) |
Aug 03, 2012 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.10(+0.89%) |
Aug 01, 2012 | 11.20 | 11.20 | 11.20 | 0 | -0.03(-0.27%) | |
Jul 31, 2012 | 11.23 | 11.23 | 11.23 | 0 | -0.02(-0.18%) | |
Jul 30, 2012 | 11.25 | 11.25 | 11.25 | 0 | +0.01(+0.09%) | |
Jul 27, 2012 | 11.24 | 11.24 | 11.24 | 0 | +0.13(+1.17%) | |
Jul 26, 2012 | 11.11 | 11.11 | 11.11 | 0 | +0.11(+1.00%) | |
Jul 24, 2012 | 11.00 | 11.00 | 11.00 | 0 | -0.07(-0.63%) | |
Jul 23, 2012 | 11.07 | 11.07 | 11.07 | 0 | -0.08(-0.72%) | |
Jul 20, 2012 | 11.15 | 11.15 | 11.15 | 0 | -0.04(-0.36%) | |
Jul 18, 2012 | 11.19 | 11.19 | 11.19 | 0 | +0.05(+0.45%) | |
Jul 17, 2012 | 11.14 | 11.14 | 11.14 | 0 | +0.05(+0.45%) | |
Jul 16, 2012 | 11.09 | 11.09 | 11.09 | 0 | -0.01(-0.09%) | |
Jul 13, 2012 | 11.10 | 11.10 | 11.10 | 0 | +0.12(+1.09%) | |
Jul 12, 2012 | 10.98 | 10.98 | 10.98 | 0 | -0.04(-0.36%) | |
Jul 11, 2012 | 11.02 | 11.02 | 11.02 | 0 | +0.00(+0.00%) | |
Jul 10, 2012 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | -0.06(-0.54%) |
Jul 06, 2012 | 11.08 | 11.08 | 11.08 | 0 | -0.06(-0.54%) | |
Jul 05, 2012 | 11.14 | 11.14 | 11.14 | 0 | -0.02(-0.18%) | |
Jul 03, 2012 | 11.16 | 11.16 | 11.16 | 0 | +0.09(+0.81%) | |
Jun 29, 2012 | 11.07 | 11.07 | 11.07 | 0 | +0.18(+1.65%) | |
Jun 28, 2012 | 10.89 | 10.89 | 10.89 | 0 | +0.05(+0.46%) | |
Jun 26, 2012 | 10.84 | 10.84 | 10.84 | 0 | +0.04(+0.37%) | |
Jun 25, 2012 | 10.80 | 10.80 | 10.80 | 0 | -0.10(-0.92%) | |
Jun 22, 2012 | 10.90 | 10.90 | 10.90 | 0 | -0.12(-1.09%) | |
Jun 20, 2012 | 11.02 | 11.02 | 11.02 | 0 | +0.00(+0.00%) | |
Jun 19, 2012 | 11.02 | 11.02 | 11.02 | 0 | +0.07(+0.64%) | |
Jun 18, 2012 | 10.95 | 10.95 | 10.95 | 0 | -0.02(-0.18%) | |
Jun 15, 2012 | 10.97 | 10.97 | 10.97 | 0 | +0.08(+0.73%) | |
Jun 14, 2012 | 10.89 | 10.89 | 10.89 | 0 | +0.06(+0.55%) | |
Jun 13, 2012 | 10.83 | 10.83 | 10.83 | 0 | -0.04(-0.37%) | |
Jun 12, 2012 | 10.87 | 10.87 | 10.87 | 0 | -0.01(-0.09%) | |
Jun 08, 2012 | 10.88 | 10.88 | 10.88 | 0 | +0.04(+0.37%) | |
Jun 07, 2012 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Jun 06, 2012 | 10.84 | 10.84 | 10.69 | 10.84 | 0 | +0.18(+1.69%) |
Jun 04, 2012 | 10.66 | 10.66 | 10.66 | 0 | -0.01(-0.09%) | |
Jun 01, 2012 | 10.67 | 10.67 | 10.67 | 0 | -0.17(-1.57%) | |
May 31, 2012 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) | |
May 30, 2012 | 10.84 | 10.84 | 10.84 | 0 | -0.10(-0.91%) | |
May 29, 2012 | 10.94 | 10.94 | 10.94 | 0 | +0.08(+0.74%) | |
May 25, 2012 | 10.86 | 10.86 | 10.86 | 0 | -0.01(-0.09%) | |
May 24, 2012 | 10.87 | 10.87 | 10.86 | 10.87 | 0 | +0.03(+0.28%) |
May 22, 2012 | 10.84 | 10.84 | 10.84 | 0 | -0.02(-0.18%) | |
May 21, 2012 | 10.86 | 10.86 | 10.86 | 0 | +0.13(+1.21%) | |
May 18, 2012 | 10.73 | 10.73 | 10.73 | 0 | -0.07(-0.65%) | |
May 17, 2012 | 10.80 | 10.80 | 10.80 | 0 | -0.12(-1.10%) | |
May 16, 2012 | 10.92 | 10.92 | 10.92 | 0 | -0.04(-0.36%) | |
May 15, 2012 | 10.96 | 10.96 | 10.96 | 0 | -0.05(-0.45%) | |
May 14, 2012 | 11.01 | 11.01 | 11.01 | 0 | -0.09(-0.81%) | |
May 11, 2012 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
May 09, 2012 | 11.10 | 11.10 | 11.10 | 0 | -0.06(-0.54%) | |
May 08, 2012 | 11.16 | 11.16 | 11.16 | 0 | -0.03(-0.27%) | |
May 07, 2012 | 11.19 | 11.19 | 11.19 | 0 | +0.01(+0.09%) | |
May 04, 2012 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | -0.18(-1.58%) |
May 02, 2012 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) | |
May 01, 2012 | 11.36 | 11.36 | 11.34 | 11.36 | 0 | -0.01(-0.09%) |
Apr 27, 2012 | 11.37 | 11.37 | 11.37 | 0 | +0.02(+0.18%) | |
Apr 26, 2012 | 11.35 | 11.35 | 11.29 | 11.35 | 0 | +0.17(+1.52%) |
Apr 24, 2012 | 11.18 | 11.18 | 11.18 | 0 | +0.01(+0.09%) | |
Apr 23, 2012 | 11.17 | 11.23 | 11.17 | 11.17 | 0 | -0.06(-0.53%) |
Apr 20, 2012 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | -0.01(-0.09%) |
Apr 18, 2012 | 11.24 | 11.24 | 11.24 | 0 | -0.03(-0.27%) | |
Apr 17, 2012 | 11.27 | 11.27 | 11.17 | 11.27 | 0 | +0.09(+0.81%) |
Apr 14, 2012 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) | |
Apr 13, 2012 | 11.18 | 11.28 | 11.18 | 11.18 | 0 | +0.03(+0.27%) |
Apr 11, 2012 | 11.15 | 11.15 | 11.15 | 0 | +0.04(+0.36%) | |
Apr 10, 2012 | 11.11 | 11.11 | 11.11 | 0 | -0.19(-1.68%) | |
Apr 05, 2012 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) | |
Apr 04, 2012 | 11.30 | 11.30 | 11.30 | 0 | -0.10(-0.88%) | |
Apr 03, 2012 | 11.40 | 11.40 | 11.40 | 0 | -0.05(-0.44%) | |
Apr 02, 2012 | 11.45 | 11.45 | 11.45 | 0 | +0.07(+0.62%) | |
Mar 30, 2012 | 11.38 | 11.38 | 11.38 | 0 | +0.02(+0.18%) | |
Mar 29, 2012 | 11.36 | 11.36 | 11.36 | 0 | -0.01(-0.09%) | |
Mar 28, 2012 | 11.37 | 11.37 | 11.37 | 0 | -0.04(-0.35%) | |
Mar 27, 2012 | 11.41 | 11.41 | 11.41 | 0 | -0.02(-0.17%) | |
Mar 26, 2012 | 11.43 | 11.43 | 11.43 | 0 | +0.11(+0.97%) | |
Mar 23, 2012 | 11.32 | 11.32 | 11.32 | 0 | -0.01(-0.09%) | |
Mar 21, 2012 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) | |
Mar 20, 2012 | 11.33 | 11.37 | 11.33 | 11.33 | 0 | -0.04(-0.35%) |
Mar 19, 2012 | 11.37 | 11.37 | 11.35 | 11.37 | 0 | +0.02(+0.18%) |
Mar 16, 2012 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | -0.01(-0.09%) |
Mar 15, 2012 | 11.36 | 11.36 | 11.36 | 0 | +0.04(+0.35%) | |
Mar 14, 2012 | 11.32 | 11.32 | 11.32 | 0 | -0.05(-0.44%) | |
Mar 13, 2012 | 11.37 | 11.37 | 11.37 | 0 | +0.13(+1.16%) | |
Mar 12, 2012 | 11.24 | 11.24 | 11.24 | 0 | -0.01(-0.09%) | |
Mar 09, 2012 | 11.25 | 11.25 | 11.25 | 0 | +0.03(+0.27%) | |
Mar 08, 2012 | 11.22 | 11.22 | 11.13 | 11.22 | 0 | +0.15(+1.36%) |
Mar 06, 2012 | 11.07 | 11.07 | 11.07 | 0 | -0.14(-1.25%) | |
Mar 05, 2012 | 11.21 | 11.21 | 11.21 | 0 | -0.05(-0.44%) | |
Mar 02, 2012 | 11.26 | 11.26 | 11.26 | 0 | -0.04(-0.35%) | |
Mar 01, 2012 | 11.30 | 11.30 | 11.30 | 0 | +0.05(+0.44%) | |
Feb 29, 2012 | 11.25 | 11.25 | 11.25 | 0 | -0.04(-0.35%) | |
Feb 28, 2012 | 11.29 | 11.29 | 11.29 | 0 | +0.04(+0.36%) | |
Feb 27, 2012 | 11.25 | 11.25 | 11.24 | 11.25 | 0 | +0.01(+0.09%) |
Feb 24, 2012 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.01(+0.09%) |
Feb 23, 2012 | 11.23 | 11.23 | 11.18 | 11.23 | 0 | +0.05(+0.45%) |
Feb 22, 2012 | 11.18 | 11.19 | 11.18 | 11.18 | 0 | -0.01(-0.09%) |
Feb 21, 2012 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | -0.01(-0.09%) |
Feb 16, 2012 | 11.20 | 11.20 | 11.10 | 11.20 | 0 | +0.10(+0.90%) |
Feb 15, 2012 | 11.10 | 11.14 | 11.10 | 11.10 | 0 | -0.05(-0.45%) |
Feb 13, 2012 | 11.15 | 11.15 | 11.15 | 0 | +0.06(+0.54%) | |
Feb 10, 2012 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | -0.05(-0.45%) |
Feb 08, 2012 | 11.14 | 11.14 | 11.14 | 0 | +0.04(+0.36%) | |
Feb 06, 2012 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Feb 03, 2012 | 11.10 | 11.10 | 11.10 | 0 | +0.10(+0.91%) | |
Feb 02, 2012 | 11.00 | 11.00 | 10.99 | 11.00 | 0 | +0.02(+0.18%) |
Feb 01, 2012 | 10.98 | 10.98 | 10.90 | 10.98 | 0 | +0.08(+0.73%) |
Jan 31, 2012 | 10.88 | 10.90 | 10.88 | 10.90 | 0 | -0.01(-0.09%) |
Jan 27, 2012 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.00(+0.00%) |
Jan 25, 2012 | 10.91 | 10.91 | 10.91 | 0 | +0.10(+0.93%) | |
Jan 24, 2012 | 10.81 | 10.81 | 10.81 | 0 | +0.00(+0.00%) | |
Jan 23, 2012 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | +0.02(+0.19%) |
Jan 20, 2012 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | +0.00(+0.00%) |
Jan 19, 2012 | 10.79 | 10.79 | 10.75 | 10.79 | 0 | +0.04(+0.37%) |
Jan 18, 2012 | 10.75 | 10.75 | 10.67 | 10.75 | 0 | +0.08(+0.75%) |
Jan 17, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.03(+0.28%) |
Jan 13, 2012 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | -0.03(-0.28%) |
Jan 12, 2012 | 10.67 | 10.67 | 10.65 | 10.67 | 0 | +0.03(+0.28%) |
Jan 10, 2012 | 10.64 | 10.64 | 10.64 | 0 | +0.09(+0.85%) | |
Jan 06, 2012 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | |
Jan 04, 2012 | 10.55 | 10.55 | 10.55 | 0 | -0.01(-0.09%) |