Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.05 | 16.08 | 16.00 | 16.04 | 985 | -0.22(-1.35%) |
Aug 29, 2013 | 16.27 | 16.30 | 16.26 | 16.26 | 902 | +0.04(+0.25%) |
Aug 28, 2013 | 16.23 | 16.23 | 16.22 | 16.22 | 224 | +0.23(+1.44%) |
Aug 27, 2013 | 16.22 | 16.22 | 15.99 | 15.99 | 7,755 | -1.00(-5.89%) |
Aug 26, 2013 | 16.95 | 16.99 | 16.89 | 16.99 | 3,932 | -0.24(-1.39%) |
Aug 23, 2013 | 16.99 | 17.29 | 16.99 | 17.23 | 16,029 | +0.15(+0.88%) |
Aug 22, 2013 | 17.02 | 17.14 | 17.02 | 17.08 | 1,021 | +0.23(+1.36%) |
Aug 21, 2013 | 16.85 | 16.85 | 16.85 | 16.85 | 1,500 | +0.01(+0.06%) |
Aug 20, 2013 | 16.86 | 16.86 | 16.84 | 16.84 | 500 | -0.37(-2.15%) |
Aug 19, 2013 | 17.28 | 17.28 | 17.21 | 17.21 | 732 | -0.49(-2.77%) |
Aug 16, 2013 | 17.68 | 17.70 | 17.68 | 17.70 | 1,300 | +0.25(+1.43%) |
Aug 15, 2013 | 17.25 | 17.45 | 17.08 | 17.45 | 3,146 | +0.04(+0.23%) |
Aug 14, 2013 | 17.41 | 17.41 | 17.40 | 17.41 | 900 | +0.00(+0.00%) |
Aug 13, 2013 | 17.41 | 17.41 | 17.41 | 17.41 | 100 | +0.31(+1.81%) |
Aug 12, 2013 | 17.10 | 17.10 | 17.10 | 17.10 | 292 | -0.07(-0.41%) |
Aug 09, 2013 | 17.21 | 17.21 | 17.15 | 17.17 | 713 | -0.12(-0.69%) |
Aug 08, 2013 | 16.65 | 17.29 | 16.65 | 17.29 | 471 | +0.86(+5.23%) |
Aug 07, 2013 | 16.10 | 16.43 | 16.10 | 16.43 | 251 | +0.45(+2.82%) |
Aug 06, 2013 | 16.00 | 16.00 | 15.89 | 15.98 | 530 | +0.20(+1.27%) |
Aug 05, 2013 | 16.00 | 16.00 | 15.78 | 15.78 | 6,388 | -0.27(-1.68%) |
Aug 02, 2013 | 16.04 | 16.05 | 16.03 | 16.05 | 1,200 | -0.16(-0.99%) |
Aug 01, 2013 | 15.67 | 16.21 | 15.67 | 16.21 | 333 | +0.98(+6.43%) |
Jul 31, 2013 | 15.07 | 15.30 | 15.07 | 15.23 | 1,010 | +0.08(+0.49%) |
Jul 30, 2013 | 15.40 | 15.40 | 15.15 | 15.15 | 2,953 | +0.15(+1.03%) |
Jul 29, 2013 | 15.15 | 15.15 | 15.00 | 15.00 | 1,219 | -0.20(-1.32%) |
Jul 26, 2013 | 15.07 | 15.24 | 15.07 | 15.20 | 1,250 | +0.52(+3.54%) |
Jul 25, 2013 | 14.69 | 14.69 | 14.68 | 14.68 | 2,000 | -0.09(-0.61%) |
Jul 24, 2013 | 14.35 | 14.80 | 14.35 | 14.77 | 1,236 | +1.19(+8.76%) |
Jul 22, 2013 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | -0.21(-1.52%) |
Jul 19, 2013 | 13.70 | 13.79 | 13.56 | 13.79 | 7,480 | -0.42(-2.96%) |
Jul 18, 2013 | 14.16 | 14.21 | 14.01 | 14.21 | 784 | +0.34(+2.45%) |
Jul 17, 2013 | 13.82 | 13.87 | 13.82 | 13.87 | 327 | -0.03(-0.22%) |
Jul 16, 2013 | 14.00 | 14.00 | 13.82 | 13.90 | 4,429 | -0.19(-1.35%) |
Jul 15, 2013 | 14.14 | 14.14 | 14.09 | 14.09 | 1,647 | +0.09(+0.64%) |
Jul 12, 2013 | 14.00 | 14.19 | 13.93 | 14.00 | 4,165 | +0.40(+2.94%) |
Jul 11, 2013 | 13.59 | 13.60 | 13.59 | 13.60 | 200 | +0.71(+5.51%) |
Jul 10, 2013 | 12.78 | 12.89 | 12.78 | 12.89 | 200 | -0.26(-1.98%) |
Jul 09, 2013 | 13.09 | 13.15 | 12.95 | 13.15 | 13,068 | +0.06(+0.46%) |
Jul 08, 2013 | 13.09 | 13.09 | 13.09 | 13.09 | 139 | +0.38(+2.99%) |
Jul 03, 2013 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | -0.45(-3.42%) |
Jul 02, 2013 | 12.97 | 13.16 | 12.97 | 13.16 | 4,177 | -0.04(-0.30%) |
Jul 01, 2013 | 13.16 | 13.27 | 13.16 | 13.20 | 2,959 | -0.13(-0.98%) |
Jun 28, 2013 | 13.33 | 13.33 | 13.33 | 13.33 | 212 | -0.20(-1.48%) |
Jun 26, 2013 | 13.53 | 13.53 | 13.53 | 0 | +0.28(+2.11%) | |
Jun 25, 2013 | 13.20 | 13.28 | 13.20 | 13.25 | 4,135 | +0.01(+0.08%) |
Jun 24, 2013 | 13.13 | 13.24 | 13.13 | 13.24 | 2,771 | -1.18(-8.18%) |
Jun 21, 2013 | 14.51 | 14.51 | 14.23 | 14.42 | 4,392 | -0.49(-3.29%) |
Jun 20, 2013 | 16.05 | 16.05 | 14.91 | 14.91 | 1,237 | -1.14(-7.10%) |
Jun 19, 2013 | 16.08 | 16.08 | 16.05 | 16.05 | 466 | -0.13(-0.80%) |
Jun 18, 2013 | 16.10 | 16.18 | 16.10 | 16.18 | 2,130 | +0.38(+2.41%) |
Jun 17, 2013 | 15.87 | 15.87 | 15.80 | 15.80 | 498 | +0.03(+0.19%) |
Jun 14, 2013 | 15.98 | 15.98 | 15.70 | 15.77 | 3,192 | -0.08(-0.50%) |
Jun 13, 2013 | 15.81 | 15.85 | 15.81 | 15.85 | 744 | +0.23(+1.47%) |
Jun 12, 2013 | 15.65 | 15.72 | 15.62 | 15.62 | 2,754 | -0.08(-0.51%) |
Jun 11, 2013 | 15.70 | 15.70 | 15.70 | 15.70 | 131 | -0.03(-0.19%) |
Jun 10, 2013 | 15.77 | 15.77 | 15.68 | 15.73 | 1,945 | -0.51(-3.14%) |
Jun 07, 2013 | 15.97 | 16.24 | 15.97 | 16.24 | 2,200 | +0.59(+3.77%) |
Jun 06, 2013 | 15.75 | 15.76 | 15.54 | 15.65 | 3,735 | -0.40(-2.49%) |
Jun 05, 2013 | 16.09 | 16.18 | 16.05 | 16.05 | 1,918 | -0.38(-2.31%) |
Jun 04, 2013 | 16.59 | 16.59 | 16.43 | 16.43 | 367 | +0.06(+0.37%) |