Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.96 | 13.96 | 13.70 | 13.70 | 1,433 | -0.43(-3.04%) |
Jul 30, 2013 | 14.16 | 14.16 | 14.06 | 14.13 | 1,014 | +0.15(+1.07%) |
Jul 29, 2013 | 14.09 | 14.09 | 13.91 | 13.98 | 3,950 | -0.12(-0.85%) |
Jul 26, 2013 | 14.10 | 14.10 | 14.10 | 14.10 | 3,000 | -0.06(-0.42%) |
Jul 25, 2013 | 14.16 | 14.16 | 14.16 | 14.16 | 1,059 | +0.04(+0.31%) |
Jul 24, 2013 | 14.12 | 14.12 | 14.12 | 14.12 | 1,000 | +0.13(+0.90%) |
Jul 19, 2013 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | -0.20(-1.41%) |
Jul 18, 2013 | 14.21 | 14.21 | 14.19 | 14.19 | 894 | +0.18(+1.28%) |
Jul 17, 2013 | 13.91 | 14.01 | 13.91 | 14.01 | 300 | +0.13(+0.94%) |
Jul 16, 2013 | 13.78 | 13.88 | 13.78 | 13.88 | 572 | +0.06(+0.43%) |
Jul 15, 2013 | 13.88 | 13.99 | 13.82 | 13.82 | 2,211 | -0.02(-0.14%) |
Jul 12, 2013 | 13.84 | 13.84 | 13.84 | 13.84 | 561 | +0.44(+3.28%) |
Jul 10, 2013 | 13.40 | 13.40 | 13.40 | 0 | -0.39(-2.83%) | |
Jul 09, 2013 | 13.77 | 13.79 | 13.67 | 13.79 | 2,087 | -0.24(-1.71%) |
Jul 08, 2013 | 14.03 | 14.03 | 14.03 | 14.03 | 735 | -0.06(-0.43%) |
Jul 05, 2013 | 14.11 | 14.11 | 14.06 | 14.09 | 3,162 | +0.04(+0.28%) |
Jul 03, 2013 | 13.98 | 14.05 | 13.98 | 14.05 | 2,401 | -0.35(-2.43%) |
Jul 02, 2013 | 14.43 | 14.46 | 14.40 | 14.40 | 2,506 | -0.50(-3.36%) |
Jul 01, 2013 | 15.02 | 15.02 | 14.90 | 14.90 | 714 | +0.12(+0.81%) |
Jun 28, 2013 | 14.71 | 14.78 | 14.70 | 14.78 | 957 | +0.17(+1.16%) |
Jun 27, 2013 | 14.59 | 14.70 | 14.58 | 14.61 | 17,526 | +0.31(+2.17%) |
Jun 26, 2013 | 14.30 | 14.30 | 14.30 | 14.30 | 370 | -0.11(-0.76%) |
Jun 25, 2013 | 14.35 | 14.41 | 14.31 | 14.41 | 4,670 | +0.00(+0.00%) |
Jun 24, 2013 | 14.40 | 14.43 | 14.40 | 14.41 | 4,370 | -0.26(-1.77%) |
Jun 21, 2013 | 14.67 | 14.67 | 14.67 | 14.67 | 992 | +0.11(+0.76%) |
Jun 20, 2013 | 14.56 | 14.56 | 14.56 | 14.56 | 608 | -0.58(-3.83%) |
Jun 19, 2013 | 15.14 | 15.14 | 15.14 | 15.14 | 1,060 | -0.03(-0.20%) |
Jun 18, 2013 | 15.15 | 15.17 | 15.15 | 15.17 | 1,144 | +0.11(+0.73%) |
Jun 17, 2013 | 15.25 | 15.25 | 15.03 | 15.06 | 8,496 | +0.74(+5.17%) |
Jun 14, 2013 | 14.34 | 14.44 | 14.30 | 14.32 | 2,578 | -0.29(-1.98%) |
Jun 12, 2013 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | +0.02(+0.14%) |
Jun 11, 2013 | 14.59 | 14.59 | 14.59 | 14.59 | 346 | -0.04(-0.27%) |
Jun 10, 2013 | 14.55 | 14.67 | 14.55 | 14.63 | 6,050 | +0.36(+2.52%) |
Jun 07, 2013 | 14.06 | 14.27 | 14.06 | 14.27 | 26,216 | +0.17(+1.21%) |
Jun 06, 2013 | 13.91 | 14.19 | 13.91 | 14.10 | 5,511 | +0.08(+0.57%) |
Jun 05, 2013 | 14.02 | 14.02 | 14.02 | 14.02 | 300 | -0.13(-0.92%) |
Jun 04, 2013 | 14.11 | 14.17 | 14.11 | 14.15 | 2,173 | +0.25(+1.80%) |
Jun 03, 2013 | 13.89 | 13.90 | 13.83 | 13.90 | 572 | +0.09(+0.65%) |
May 31, 2013 | 13.81 | 13.81 | 13.81 | 13.81 | 408 | +0.10(+0.73%) |
May 30, 2013 | 13.71 | 13.71 | 13.71 | 13.71 | 174 | -0.40(-2.83%) |
May 29, 2013 | 13.84 | 14.13 | 13.84 | 14.11 | 2,005 | +0.06(+0.43%) |
May 28, 2013 | 14.04 | 14.05 | 14.04 | 14.05 | 301 | +0.01(+0.07%) |
May 24, 2013 | 14.04 | 14.07 | 14.04 | 14.04 | 1,447 | -0.74(-5.01%) |
May 22, 2013 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.27(+1.86%) |
May 21, 2013 | 14.51 | 14.51 | 14.51 | 14.51 | 500 | -0.22(-1.49%) |
May 20, 2013 | 14.73 | 14.73 | 14.73 | 14.73 | 4,000 | +0.17(+1.17%) |
May 17, 2013 | 14.60 | 14.60 | 14.56 | 14.56 | 2,307 | +0.01(+0.07%) |
May 14, 2013 | 14.55 | 14.55 | 14.55 | 0 | +0.06(+0.41%) | |
May 13, 2013 | 14.49 | 14.49 | 14.49 | 14.49 | 2,040 | -0.25(-1.70%) |
May 10, 2013 | 14.68 | 14.74 | 14.68 | 14.74 | 926 | -0.08(-0.54%) |
May 09, 2013 | 14.79 | 14.90 | 14.76 | 14.82 | 2,207 | -0.18(-1.20%) |
May 08, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 741 | +0.82(+5.78%) |
May 07, 2013 | 14.18 | 14.18 | 14.18 | 14.18 | 816 | -0.11(-0.77%) |
May 06, 2013 | 14.30 | 14.30 | 14.21 | 14.29 | 4,191 | +0.06(+0.42%) |
May 03, 2013 | 14.28 | 14.30 | 14.16 | 14.23 | 2,704 | +0.05(+0.35%) |
May 02, 2013 | 14.21 | 14.21 | 14.15 | 14.18 | 5,552 | +0.27(+1.94%) |