Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2013 | 13.33 | 13.45 | 13.45 | 13.45 | 0 | +0.11(+0.85%) |
Oct 29, 2013 | 13.45 | 13.45 | 13.31 | 13.33 | 2,000 | -0.07(-0.49%) |
Oct 28, 2013 | 13.40 | 13.40 | 13.40 | 13.40 | 600 | +0.05(+0.37%) |
Oct 25, 2013 | 13.47 | 13.47 | 13.28 | 13.35 | 600 | +0.13(+0.97%) |
Oct 23, 2013 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | -0.17(-1.26%) |
Oct 22, 2013 | 13.70 | 13.70 | 13.38 | 13.39 | 2,446 | -0.16(-1.20%) |
Oct 21, 2013 | 13.55 | 13.60 | 13.55 | 13.55 | 1,800 | -0.19(-1.36%) |
Oct 18, 2013 | 13.71 | 13.74 | 13.64 | 13.74 | 5,200 | +0.10(+0.73%) |
Oct 17, 2013 | 13.80 | 13.80 | 13.56 | 13.64 | 3,600 | -0.19(-1.37%) |
Oct 16, 2013 | 13.76 | 13.92 | 13.75 | 13.83 | 45,513 | +0.12(+0.89%) |
Oct 15, 2013 | 13.72 | 13.72 | 13.68 | 13.71 | 878 | -0.00(-0.02%) |
Oct 14, 2013 | 13.65 | 13.73 | 13.65 | 13.71 | 4,418 | -0.02(-0.14%) |
Oct 11, 2013 | 13.69 | 13.77 | 13.58 | 13.73 | 5,118 | -0.01(-0.08%) |
Oct 10, 2013 | 13.80 | 13.80 | 13.74 | 13.74 | 5,050 | +0.14(+1.02%) |
Oct 09, 2013 | 13.58 | 13.60 | 13.58 | 13.60 | 400 | -0.15(-1.08%) |
Oct 08, 2013 | 13.79 | 13.79 | 13.75 | 13.75 | 200 | -0.04(-0.29%) |
Oct 07, 2013 | 13.50 | 13.80 | 13.50 | 13.79 | 1,600 | +0.23(+1.70%) |
Oct 03, 2013 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | +0.33(+2.49%) |
Oct 01, 2013 | 13.10 | 13.23 | 13.23 | 13.23 | 5,400 | -0.30(-2.20%) |
Sep 26, 2013 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.29(+2.18%) |
Sep 25, 2013 | 13.24 | 13.24 | 13.24 | 13.24 | 100 | -0.26(-1.91%) |
Sep 24, 2013 | 13.58 | 13.58 | 13.50 | 13.50 | 400 | -0.14(-1.04%) |
Sep 20, 2013 | 13.65 | 13.64 | 13.64 | 13.64 | 300 | +0.07(+0.51%) |
Sep 19, 2013 | 13.85 | 13.85 | 13.57 | 13.57 | 2,030 | -0.18(-1.30%) |
Sep 18, 2013 | 13.64 | 13.75 | 13.50 | 13.75 | 26,359 | +0.28(+2.08%) |
Sep 17, 2013 | 13.59 | 13.60 | 13.46 | 13.47 | 64,575 | -0.14(-1.03%) |
Sep 16, 2013 | 13.65 | 13.73 | 13.60 | 13.61 | 4,700 | -0.11(-0.80%) |
Sep 13, 2013 | 13.53 | 13.79 | 13.53 | 13.72 | 69,650 | +0.00(+0.00%) |
Sep 12, 2013 | 13.75 | 13.87 | 13.67 | 13.72 | 92,420 | +0.24(+1.78%) |
Sep 10, 2013 | 13.50 | 13.48 | 13.48 | 13.48 | 3,100 | -0.38(-2.74%) |
Sep 09, 2013 | 13.84 | 14.00 | 13.83 | 13.86 | 7,550 | +0.01(+0.07%) |
Sep 06, 2013 | 13.91 | 14.00 | 13.83 | 13.85 | 5,990 | +0.02(+0.14%) |
Sep 05, 2013 | 13.81 | 13.83 | 13.74 | 13.83 | 1,539 | +0.14(+1.05%) |
Sep 04, 2013 | 13.68 | 13.69 | 13.64 | 13.69 | 1,000 | -0.06(-0.46%) |
Aug 30, 2013 | 13.74 | 13.75 | 13.75 | 13.75 | 3,400 | +0.02(+0.15%) |
Aug 29, 2013 | 13.95 | 13.95 | 13.73 | 13.73 | 16,936 | -0.09(-0.65%) |
Aug 28, 2013 | 14.00 | 14.00 | 13.82 | 13.82 | 11,014 | -0.05(-0.37%) |
Aug 27, 2013 | 13.99 | 13.99 | 13.80 | 13.87 | 5,705 | +0.22(+1.63%) |
Aug 26, 2013 | 13.64 | 13.65 | 13.64 | 13.65 | 300 | +0.00(+0.00%) |
Aug 23, 2013 | 13.58 | 13.65 | 13.58 | 13.65 | 400 | -0.02(-0.15%) |
Aug 22, 2013 | 13.54 | 13.68 | 13.52 | 13.67 | 23,318 | +0.04(+0.31%) |
Aug 20, 2013 | 13.62 | 13.63 | 13.63 | 13.63 | 200 | -0.06(-0.45%) |
Aug 19, 2013 | 13.82 | 13.82 | 13.68 | 13.69 | 1,475 | -0.05(-0.36%) |
Aug 16, 2013 | 13.84 | 13.84 | 13.65 | 13.74 | 1,920 | +0.09(+0.65%) |
Aug 15, 2013 | 13.66 | 13.67 | 13.65 | 13.65 | 2,100 | +0.05(+0.37%) |
Aug 14, 2013 | 13.55 | 13.60 | 13.55 | 13.60 | 500 | +0.06(+0.44%) |
Aug 13, 2013 | 13.54 | 13.56 | 13.51 | 13.54 | 1,500 | +0.03(+0.22%) |
Aug 12, 2013 | 12.40 | 13.51 | 12.40 | 13.51 | 6,236 | +0.10(+0.75%) |
Aug 09, 2013 | 13.26 | 13.43 | 13.26 | 13.41 | 5,350 | +0.18(+1.35%) |
Aug 08, 2013 | 13.20 | 13.23 | 13.20 | 13.23 | 1,000 | -0.12(-0.89%) |
Aug 07, 2013 | 13.36 | 13.36 | 13.24 | 13.35 | 900 | -0.24(-1.77%) |
Aug 05, 2013 | 13.49 | 13.59 | 13.59 | 13.59 | 1,400 | +0.04(+0.30%) |
Aug 02, 2013 | 13.46 | 13.57 | 13.41 | 13.55 | 2,200 | +0.02(+0.15%) |