Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.86 | 15.88 | 15.86 | 15.88 | 900 | -0.07(-0.44%) |
Sep 27, 2013 | 15.95 | 15.95 | 15.95 | 15.95 | 330 | +0.40(+2.57%) |
Sep 26, 2013 | 15.54 | 15.55 | 15.54 | 15.55 | 335 | -0.40(-2.51%) |
Sep 25, 2013 | 15.95 | 15.95 | 15.95 | 15.95 | 452 | -0.02(-0.15%) |
Sep 24, 2013 | 16.11 | 16.11 | 15.97 | 15.97 | 1,063 | -0.16(-0.97%) |
Sep 23, 2013 | 15.95 | 16.13 | 15.94 | 16.13 | 8,424 | -0.02(-0.12%) |
Sep 20, 2013 | 16.14 | 16.17 | 16.14 | 16.15 | 2,981 | -0.19(-1.16%) |
Sep 19, 2013 | 16.26 | 16.34 | 16.26 | 16.34 | 343 | -0.16(-0.97%) |
Sep 18, 2013 | 15.92 | 16.50 | 15.92 | 16.50 | 7,452 | +0.63(+3.97%) |
Sep 17, 2013 | 15.72 | 15.87 | 15.72 | 15.87 | 777 | -0.09(-0.56%) |
Sep 16, 2013 | 15.96 | 15.96 | 15.96 | 15.96 | 180 | +0.52(+3.33%) |
Sep 13, 2013 | 15.50 | 15.57 | 15.45 | 15.45 | 3,300 | -0.46(-2.92%) |
Sep 12, 2013 | 16.03 | 16.03 | 15.85 | 15.91 | 6,062 | -0.62(-3.75%) |
Sep 10, 2013 | 16.53 | 16.53 | 16.53 | 0 | -0.02(-0.12%) | |
Sep 09, 2013 | 16.37 | 16.55 | 16.37 | 16.55 | 1,267 | +0.39(+2.41%) |
Sep 06, 2013 | 16.00 | 16.16 | 16.00 | 16.16 | 2,700 | -0.19(-1.16%) |
Sep 05, 2013 | 16.21 | 16.35 | 16.21 | 16.35 | 572 | -0.06(-0.37%) |
Sep 04, 2013 | 16.54 | 16.54 | 16.41 | 16.41 | 718 | +0.14(+0.86%) |
Sep 03, 2013 | 16.27 | 16.27 | 16.27 | 16.27 | 218 | +0.23(+1.43%) |
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%) |