Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2013 | 17.69 | 17.75 | 17.75 | 17.75 | 2,700 | +0.08(+0.46%) |
Jul 29, 2013 | 17.61 | 17.67 | 17.54 | 17.67 | 0 | -0.21(-1.18%) |
Jul 26, 2013 | 17.84 | 17.88 | 17.76 | 17.88 | 0 | +0.13(+0.72%) |
Jul 25, 2013 | 17.60 | 17.75 | 17.60 | 17.75 | 0 | +0.45(+2.63%) |
Jul 24, 2013 | 17.29 | 17.32 | 17.29 | 17.30 | 0 | -0.04(-0.24%) |
Jul 23, 2013 | 17.19 | 17.34 | 17.19 | 17.34 | 0 | +0.24(+1.40%) |
Jul 22, 2013 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | -0.02(-0.12%) |
Jul 19, 2013 | 17.09 | 17.12 | 17.05 | 17.12 | 0 | +0.08(+0.47%) |
Jul 18, 2013 | 16.95 | 17.04 | 16.95 | 17.04 | 0 | +0.33(+2.00%) |
Jul 17, 2013 | 16.71 | 16.71 | 16.71 | 16.71 | 3,400 | -0.06(-0.35%) |
Jul 16, 2013 | 16.78 | 16.78 | 16.77 | 16.77 | 0 | +0.15(+0.91%) |
Jul 15, 2013 | 16.36 | 16.63 | 16.36 | 16.61 | 0 | +0.44(+2.71%) |
Jul 12, 2013 | 16.30 | 16.30 | 16.15 | 16.18 | 0 | +0.55(+3.49%) |
Jul 10, 2013 | 15.63 | 15.63 | 15.63 | 15.63 | 200 | -0.02(-0.13%) |
Jul 09, 2013 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | -0.24(-1.51%) |
Jul 08, 2013 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | +0.16(+1.02%) |
Jul 02, 2013 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | -0.16(-1.01%) |
Jul 01, 2013 | 15.82 | 15.89 | 15.76 | 15.89 | 0 | +0.18(+1.17%) |
Jun 28, 2013 | 15.57 | 15.71 | 15.57 | 15.71 | 650 | +0.15(+0.98%) |
Jun 26, 2013 | 15.56 | 15.56 | 15.55 | 15.55 | 0 | +0.42(+2.80%) |
Jun 25, 2013 | 15.15 | 15.16 | 15.12 | 15.13 | 0 | +0.34(+2.30%) |
Jun 24, 2013 | 15.15 | 15.15 | 14.79 | 14.79 | 0 | -0.71(-4.58%) |
Jun 21, 2013 | 15.31 | 15.53 | 15.21 | 15.50 | 7,830 | -0.03(-0.19%) |
Jun 20, 2013 | 15.86 | 15.86 | 15.48 | 15.53 | 0 | -0.77(-4.72%) |
Jun 19, 2013 | 16.31 | 16.31 | 16.30 | 16.30 | 0 | -0.06(-0.37%) |
Jun 18, 2013 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.17(+1.05%) |
Jun 17, 2013 | 16.13 | 16.19 | 16.13 | 16.19 | 0 | +0.29(+1.85%) |
Jun 14, 2013 | 16.09 | 16.09 | 15.90 | 15.90 | 0 | -0.10(-0.65%) |
Jun 13, 2013 | 16.00 | 16.00 | 16.00 | 16.00 | 400 | -0.02(-0.12%) |
Jun 12, 2013 | 16.22 | 16.22 | 16.02 | 16.02 | 300 | -0.12(-0.74%) |
Jun 11, 2013 | 16.14 | 16.14 | 16.14 | 16.14 | 662 | -0.27(-1.62%) |
Jun 10, 2013 | 16.51 | 16.51 | 16.40 | 16.41 | 0 | +0.27(+1.65%) |
Jun 07, 2013 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.09(+0.56%) |
Jun 06, 2013 | 15.97 | 16.05 | 15.95 | 16.05 | 0 | +0.10(+0.61%) |
Jun 05, 2013 | 16.11 | 16.11 | 15.95 | 15.95 | 0 | -0.30(-1.83%) |
Jun 04, 2013 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | -0.11(-0.67%) |
May 31, 2013 | 16.36 | 16.36 | 16.36 | 16.36 | 150 | +0.05(+0.31%) |
May 30, 2013 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.07(+0.43%) |
May 28, 2013 | 16.37 | 16.24 | 16.24 | 16.24 | 21,200 | +0.41(+2.59%) |
May 24, 2013 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | +0.11(+0.70%) |
May 23, 2013 | 15.75 | 15.75 | 15.72 | 15.72 | 0 | -0.23(-1.47%) |
May 22, 2013 | 15.97 | 15.97 | 15.96 | 15.96 | 0 | -0.39(-2.36%) |
May 21, 2013 | 16.31 | 16.34 | 16.30 | 16.34 | 0 | +0.04(+0.25%) |
May 20, 2013 | 16.07 | 16.33 | 16.07 | 16.30 | 0 | +0.33(+2.07%) |
May 17, 2013 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.16(+1.01%) |
May 16, 2013 | 15.78 | 15.88 | 15.78 | 15.81 | 1,228 | +0.43(+2.79%) |
May 14, 2013 | 15.53 | 15.38 | 15.38 | 15.38 | 300 | -0.32(-2.03%) |
May 13, 2013 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.20(+1.29%) |
May 10, 2013 | 15.49 | 15.50 | 15.49 | 15.50 | 0 | +0.30(+1.97%) |
May 08, 2013 | 15.18 | 15.20 | 15.20 | 15.20 | 400 | +0.23(+1.54%) |
May 06, 2013 | 14.97 | 14.97 | 14.97 | 14.97 | 200 | -0.03(-0.20%) |
May 03, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.15(+1.01%) |