Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.91 | 14.92 | 14.91 | 14.92 | 965 | -0.25(-1.63%) |
Jun 26, 2013 | 15.09 | 15.17 | 15.09 | 15.17 | 477 | +0.09(+0.58%) |
Jun 25, 2013 | 15.23 | 15.23 | 15.08 | 15.08 | 650 | +0.03(+0.21%) |
Jun 24, 2013 | 14.99 | 15.05 | 14.99 | 15.05 | 1,400 | +0.11(+0.73%) |
Jun 21, 2013 | 14.80 | 14.94 | 14.78 | 14.94 | 787 | +0.25(+1.73%) |
Jun 20, 2013 | 14.81 | 14.81 | 14.69 | 14.69 | 676 | -0.32(-2.13%) |
Jun 18, 2013 | 15.15 | 15.01 | 15.01 | 15.01 | 1,400 | -0.11(-0.76%) |
Jun 17, 2013 | 15.26 | 15.30 | 15.02 | 15.12 | 8,658 | +0.14(+0.93%) |
Jun 14, 2013 | 14.98 | 14.99 | 14.98 | 14.98 | 700 | +0.19(+1.31%) |
Jun 13, 2013 | 14.76 | 14.79 | 14.76 | 14.79 | 1,656 | -0.13(-0.89%) |
Jun 11, 2013 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
Jun 10, 2013 | 15.95 | 15.95 | 14.92 | 14.92 | 1,231 | -0.00(-0.01%) |
Jun 07, 2013 | 14.94 | 14.96 | 14.90 | 14.92 | 4,021 | +0.03(+0.21%) |
Jun 05, 2013 | 14.91 | 14.89 | 14.89 | 14.89 | 2,000 | -0.05(-0.33%) |
Jun 04, 2013 | 14.94 | 14.94 | 14.94 | 14.94 | 208 | -0.04(-0.27%) |
Jun 03, 2013 | 15.00 | 15.01 | 14.98 | 14.98 | 1,000 | -0.13(-0.86%) |
May 31, 2013 | 15.08 | 15.11 | 15.08 | 15.11 | 1,203 | -0.02(-0.12%) |
May 30, 2013 | 15.13 | 15.13 | 15.13 | 15.13 | 324 | -0.13(-0.87%) |
May 28, 2013 | 15.38 | 15.26 | 15.26 | 15.26 | 4,400 | -0.02(-0.13%) |
May 23, 2013 | 15.36 | 15.28 | 15.28 | 15.28 | 4,100 | +0.10(+0.65%) |
May 22, 2013 | 15.41 | 15.41 | 15.18 | 15.18 | 450 | -0.14(-0.91%) |
May 20, 2013 | 15.32 | 15.32 | 15.32 | 15.32 | 400 | -0.08(-0.52%) |
May 17, 2013 | 15.17 | 15.40 | 15.17 | 15.40 | 1,979 | +0.02(+0.13%) |
May 16, 2013 | 15.60 | 15.60 | 15.37 | 15.38 | 4,399 | -0.06(-0.39%) |
May 15, 2013 | 15.49 | 15.49 | 15.43 | 15.44 | 2,600 | -0.32(-2.03%) |
May 13, 2013 | 15.50 | 15.83 | 15.07 | 15.76 | 1,685 | -0.05(-0.32%) |
May 10, 2013 | 15.85 | 15.85 | 15.81 | 15.81 | 500 | -0.09(-0.57%) |
May 09, 2013 | 16.59 | 16.59 | 15.90 | 15.90 | 637 | -0.09(-0.56%) |
May 07, 2013 | 15.99 | 15.99 | 15.99 | 15.99 | 400 | -0.07(-0.44%) |
May 06, 2013 | 16.03 | 16.17 | 16.03 | 16.06 | 1,625 | +0.07(+0.44%) |
May 03, 2013 | 15.95 | 15.99 | 15.94 | 15.99 | 353 | +0.09(+0.57%) |
May 02, 2013 | 15.89 | 15.90 | 15.89 | 15.90 | 275 | +0.09(+0.57%) |
May 01, 2013 | 15.97 | 15.97 | 15.81 | 15.81 | 215 | -0.08(-0.50%) |
Apr 29, 2013 | 15.72 | 15.89 | 15.89 | 15.89 | 400 | +0.09(+0.55%) |
Apr 26, 2013 | 15.80 | 15.80 | 15.79 | 15.80 | 450 | +0.01(+0.08%) |
Apr 25, 2013 | 15.79 | 15.79 | 15.75 | 15.79 | 1,477 | +0.01(+0.08%) |
Apr 24, 2013 | 15.95 | 15.95 | 15.78 | 15.78 | 1,000 | -0.41(-2.54%) |
Apr 19, 2013 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.25(+1.55%) |
Apr 18, 2013 | 15.91 | 15.94 | 15.91 | 15.94 | 200 | -0.04(-0.25%) |
Apr 17, 2013 | 16.07 | 16.07 | 15.98 | 15.98 | 476 | -0.09(-0.56%) |
Apr 16, 2013 | 16.16 | 16.16 | 16.07 | 16.07 | 440 | +0.13(+0.82%) |
Apr 15, 2013 | 15.95 | 15.95 | 15.90 | 15.94 | 590 | -0.24(-1.48%) |
Apr 12, 2013 | 16.16 | 16.19 | 16.16 | 16.18 | 550 | +0.05(+0.31%) |
Apr 11, 2013 | 16.13 | 16.13 | 16.13 | 16.13 | 240 | -0.00(-0.00%) |
Apr 10, 2013 | 16.11 | 16.20 | 16.11 | 16.13 | 1,500 | +0.02(+0.12%) |
Apr 09, 2013 | 16.11 | 16.11 | 16.11 | 16.11 | 513 | +0.14(+0.87%) |
Apr 08, 2013 | 15.97 | 15.97 | 15.97 | 15.97 | 100 | -0.06(-0.37%) |
Apr 05, 2013 | 16.11 | 16.11 | 15.90 | 16.03 | 1,368 | +0.01(+0.06%) |
Apr 04, 2013 | 16.01 | 16.02 | 16.01 | 16.02 | 800 | +0.02(+0.12%) |
Apr 03, 2013 | 16.06 | 16.11 | 16.00 | 16.00 | 1,399 | -0.12(-0.74%) |