Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.67 | 15.69 | 15.67 | 15.67 | 1,708 | +0.03(+0.17%) |
Jul 30, 2013 | 15.65 | 15.65 | 15.65 | 15.65 | 3,396 | -0.02(-0.11%) |
Jul 29, 2013 | 15.69 | 15.69 | 15.66 | 15.66 | 763 | -0.04(-0.23%) |
Jul 26, 2013 | 15.66 | 15.70 | 15.65 | 15.70 | 1,881 | +0.03(+0.17%) |
Jul 25, 2013 | 15.67 | 15.67 | 15.67 | 15.67 | 1,115 | +0.07(+0.46%) |
Jul 24, 2013 | 15.70 | 15.70 | 15.60 | 15.60 | 887 | -0.11(-0.67%) |
Jul 23, 2013 | 15.71 | 15.71 | 15.71 | 15.71 | 111 | +0.12(+0.79%) |
Jul 22, 2013 | 15.66 | 15.66 | 15.58 | 15.58 | 2,788 | +0.28(+1.82%) |
Jul 19, 2013 | 15.39 | 15.39 | 15.30 | 15.30 | 1,622 | -0.08(-0.53%) |
Jul 18, 2013 | 15.39 | 15.39 | 15.34 | 15.39 | 1,569 | +0.01(+0.07%) |
Jul 17, 2013 | 15.39 | 15.39 | 15.30 | 15.38 | 4,795 | +0.32(+2.14%) |
Jul 16, 2013 | 15.05 | 15.05 | 15.05 | 15.05 | 111 | +0.04(+0.30%) |
Jul 15, 2013 | 14.98 | 15.05 | 14.93 | 15.01 | 4,907 | +0.12(+0.78%) |
Jul 12, 2013 | 14.89 | 14.89 | 14.89 | 14.89 | 669 | +0.05(+0.36%) |
Jul 11, 2013 | 14.84 | 14.84 | 14.84 | 14.84 | 780 | +0.00(+0.00%) |
Jul 10, 2013 | 14.84 | 14.84 | 14.84 | 14.84 | 356 | +0.04(+0.30%) |
Jul 09, 2013 | 14.78 | 14.79 | 14.57 | 14.79 | 2,498 | +0.22(+1.54%) |
Jul 05, 2013 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | -0.08(-0.55%) |
Jul 03, 2013 | 14.65 | 14.65 | 14.65 | 14.65 | 669 | +0.14(+0.99%) |
Jul 02, 2013 | 14.63 | 14.63 | 14.51 | 14.51 | 423 | -0.20(-1.34%) |
Jul 01, 2013 | 14.55 | 14.70 | 14.55 | 14.70 | 409 | +0.23(+1.61%) |
Jun 27, 2013 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | +0.30(+2.09%) |
Jun 26, 2013 | 14.18 | 14.18 | 14.18 | 14.18 | 501 | -0.02(-0.13%) |
Jun 25, 2013 | 14.16 | 14.19 | 13.98 | 14.19 | 1,098 | +0.38(+2.72%) |
Jun 24, 2013 | 14.03 | 14.03 | 13.82 | 13.82 | 722 | -0.49(-3.45%) |
Jun 21, 2013 | 14.57 | 14.57 | 14.17 | 14.31 | 6,172 | -0.21(-1.43%) |
Jun 20, 2013 | 14.62 | 14.62 | 14.50 | 14.52 | 4,698 | -0.59(-3.91%) |
Jun 19, 2013 | 15.11 | 15.11 | 15.11 | 15.11 | 167 | -0.08(-0.53%) |
Jun 18, 2013 | 15.19 | 15.19 | 15.19 | 15.19 | 1,432 | -0.01(-0.06%) |
Jun 17, 2013 | 15.27 | 15.30 | 15.20 | 15.20 | 1,831 | -0.01(-0.06%) |
Jun 14, 2013 | 15.29 | 15.29 | 15.21 | 15.21 | 627 | +0.01(+0.06%) |
Jun 13, 2013 | 15.28 | 15.28 | 15.20 | 15.20 | 7,513 | -0.30(-1.97%) |
Jun 12, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 1,273 | -0.03(-0.17%) |
Jun 11, 2013 | 15.80 | 15.80 | 15.52 | 15.53 | 1,532 | -0.35(-2.23%) |
Jun 10, 2013 | 15.80 | 15.89 | 15.80 | 15.88 | 5,799 | +0.09(+0.59%) |
Jun 06, 2013 | 15.83 | 15.79 | 15.79 | 15.79 | 669 | -0.02(-0.11%) |
Jun 05, 2013 | 15.81 | 15.81 | 15.81 | 15.81 | 975 | -0.11(-0.68%) |
Jun 04, 2013 | 15.92 | 15.96 | 15.85 | 15.91 | 1,306 | -0.01(-0.06%) |
Jun 03, 2013 | 15.90 | 15.92 | 15.90 | 15.92 | 421 | -0.18(-1.11%) |
May 30, 2013 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.20(+1.24%) |
May 29, 2013 | 15.91 | 16.00 | 15.91 | 15.91 | 2,279 | -0.05(-0.34%) |
May 28, 2013 | 15.97 | 16.05 | 15.89 | 15.96 | 5,857 | +0.05(+0.34%) |
May 24, 2013 | 15.91 | 15.91 | 15.91 | 15.91 | 111 | +0.04(+0.23%) |
May 23, 2013 | 15.71 | 15.87 | 15.71 | 15.87 | 1,809 | -0.15(-0.95%) |
May 22, 2013 | 16.29 | 16.44 | 16.02 | 16.02 | 11,834 | -0.29(-1.76%) |
May 21, 2013 | 16.30 | 16.31 | 16.22 | 16.31 | 4,219 | -0.01(-0.06%) |
May 20, 2013 | 16.20 | 16.33 | 16.18 | 16.32 | 1,606 | +0.29(+1.79%) |