Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.72 | 14.75 | 14.72 | 14.75 | 29,285 | -0.01(-0.07%) |
Jul 30, 2013 | 14.77 | 14.78 | 14.74 | 14.76 | 82,568 | -0.02(-0.14%) |
Jul 29, 2013 | 14.77 | 14.78 | 14.75 | 14.78 | 108,596 | +0.00(+0.00%) |
Jul 26, 2013 | 14.77 | 14.78 | 14.75 | 14.78 | 230,535 | -0.02(-0.14%) |
Jul 25, 2013 | 14.81 | 14.82 | 14.78 | 14.80 | 241,911 | +0.00(+0.00%) |
Jul 24, 2013 | 14.81 | 14.82 | 14.79 | 14.80 | 383,768 | +0.00(+0.00%) |
Jul 23, 2013 | 14.81 | 14.82 | 14.80 | 14.80 | 22,423 | -0.04(-0.27%) |
Jul 22, 2013 | 14.84 | 14.84 | 14.82 | 14.84 | 29,840 | +0.00(+0.00%) |
Jul 19, 2013 | 14.83 | 14.84 | 14.82 | 14.84 | 28,833 | +0.01(+0.07%) |
Jul 18, 2013 | 14.80 | 14.83 | 14.80 | 14.83 | 247,465 | +0.00(+0.00%) |
Jul 17, 2013 | 14.82 | 14.83 | 14.80 | 14.83 | 25,310 | +0.03(+0.20%) |
Jul 16, 2013 | 14.81 | 14.81 | 14.78 | 14.80 | 282,008 | +0.01(+0.07%) |
Jul 15, 2013 | 14.79 | 14.80 | 14.78 | 14.79 | 473,368 | +0.02(+0.14%) |
Jul 12, 2013 | 14.80 | 14.80 | 14.76 | 14.77 | 91,143 | -0.02(-0.14%) |
Jul 11, 2013 | 14.77 | 14.79 | 14.76 | 14.79 | 36,037 | +0.03(+0.20%) |
Jul 10, 2013 | 14.76 | 14.77 | 14.75 | 14.76 | 44,754 | +0.00(+0.00%) |
Jul 09, 2013 | 14.76 | 14.78 | 14.76 | 14.76 | 190,508 | -0.02(-0.14%) |
Jul 08, 2013 | 14.72 | 14.78 | 14.72 | 14.78 | 250,454 | +0.04(+0.27%) |
Jul 05, 2013 | 14.74 | 14.75 | 14.72 | 14.74 | 27,222 | -0.03(-0.20%) |
Jul 04, 2013 | 14.75 | 14.77 | 14.75 | 14.77 | 32,023 | +0.01(+0.07%) |
Jul 03, 2013 | 14.75 | 14.77 | 14.75 | 14.76 | 21,768 | +0.00(+0.00%) |
Jul 02, 2013 | 14.75 | 14.76 | 14.74 | 14.76 | 10,668 | +0.00(+0.00%) |
Jun 28, 2013 | 14.76 | 14.76 | 14.76 | 0 | +0.06(+0.41%) | |
Jun 26, 2013 | 14.70 | 14.71 | 14.70 | 14.70 | 8,773 | +0.01(+0.07%) |
Jun 25, 2013 | 14.70 | 14.71 | 14.68 | 14.69 | 26,287 | +0.00(+0.00%) |
Jun 24, 2013 | 14.71 | 14.71 | 14.69 | 14.69 | 54,738 | -0.08(-0.54%) |
Jun 21, 2013 | 14.77 | 14.79 | 14.74 | 14.77 | 30,657 | -0.01(-0.07%) |
Jun 20, 2013 | 14.80 | 14.81 | 14.78 | 14.78 | 51,008 | -0.05(-0.34%) |
Jun 19, 2013 | 14.85 | 14.86 | 14.82 | 14.83 | 64,033 | -0.03(-0.20%) |
Jun 18, 2013 | 14.85 | 14.86 | 14.84 | 14.86 | 55,190 | +0.01(+0.07%) |
Jun 17, 2013 | 14.87 | 14.87 | 14.85 | 14.85 | 49,181 | -0.02(-0.13%) |
Jun 14, 2013 | 14.86 | 14.88 | 14.86 | 14.87 | 42,974 | +0.02(+0.13%) |
Jun 13, 2013 | 14.82 | 14.85 | 14.82 | 14.85 | 77,191 | +0.03(+0.20%) |
Jun 12, 2013 | 14.82 | 14.83 | 14.82 | 14.82 | 28,842 | -0.02(-0.13%) |
Jun 11, 2013 | 14.81 | 14.84 | 14.81 | 14.84 | 47,628 | +0.01(+0.07%) |
Jun 10, 2013 | 14.86 | 14.86 | 14.82 | 14.83 | 45,343 | -0.03(-0.20%) |
Jun 07, 2013 | 14.88 | 14.88 | 14.84 | 14.86 | 111,568 | -0.04(-0.27%) |
Jun 06, 2013 | 14.89 | 14.90 | 14.89 | 14.90 | 17,330 | +0.00(+0.00%) |
Jun 05, 2013 | 14.90 | 14.91 | 14.89 | 14.90 | 124,980 | +0.00(+0.00%) |
Jun 04, 2013 | 14.89 | 14.90 | 14.86 | 14.90 | 150,240 | +0.00(+0.00%) |
Jun 03, 2013 | 14.89 | 14.90 | 14.87 | 14.90 | 35,204 | +0.01(+0.07%) |
May 31, 2013 | 14.89 | 14.89 | 14.87 | 14.89 | 36,473 | -0.01(-0.07%) |
May 30, 2013 | 14.90 | 14.90 | 14.89 | 14.90 | 43,046 | +0.00(+0.00%) |
May 29, 2013 | 14.90 | 14.90 | 14.88 | 14.90 | 40,897 | +0.01(+0.07%) |
May 28, 2013 | 14.91 | 14.91 | 14.89 | 14.89 | 28,089 | -0.06(-0.40%) |
May 27, 2013 | 14.95 | 14.95 | 14.93 | 14.95 | 33,980 | +0.00(+0.00%) |
May 24, 2013 | 14.95 | 14.96 | 14.94 | 14.95 | 33,316 | +0.00(+0.00%) |
May 23, 2013 | 14.95 | 14.95 | 14.94 | 14.95 | 26,114 | +0.03(+0.20%) |
May 22, 2013 | 14.96 | 14.97 | 14.92 | 14.92 | 238,875 | -0.04(-0.27%) |
May 21, 2013 | 14.94 | 14.96 | 14.94 | 14.96 | 36,567 | +0.02(+0.13%) |
May 17, 2013 | 14.94 | 14.94 | 14.94 | 0 | -0.01(-0.07%) | |
May 16, 2013 | 14.94 | 14.95 | 14.93 | 14.95 | 217,559 | +0.01(+0.07%) |
May 15, 2013 | 14.92 | 14.94 | 14.92 | 14.94 | 30,631 | +0.01(+0.07%) |
May 13, 2013 | 14.93 | 14.94 | 14.92 | 14.93 | 87,965 | -0.01(-0.07%) |
May 10, 2013 | 14.96 | 14.96 | 14.92 | 14.94 | 203,800 | -0.02(-0.13%) |
May 09, 2013 | 14.96 | 14.96 | 14.94 | 14.96 | 83,978 | +0.00(+0.00%) |
May 08, 2013 | 14.94 | 14.96 | 14.94 | 14.96 | 64,180 | +0.02(+0.13%) |
May 07, 2013 | 14.96 | 14.96 | 14.94 | 14.94 | 178,573 | -0.01(-0.07%) |
May 06, 2013 | 14.96 | 14.96 | 14.94 | 14.95 | 114,508 | -0.01(-0.07%) |
May 03, 2013 | 14.99 | 14.99 | 14.96 | 14.96 | 169,389 | -0.03(-0.20%) |
May 02, 2013 | 14.98 | 14.99 | 14.97 | 14.99 | 348,308 | +0.02(+0.13%) |