Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 13.38 | 13.54 | 13.38 | 13.53 | 5,339 | +0.06(+0.45%) |
Jul 31, 2013 | 13.36 | 13.47 | 13.29 | 13.47 | 67,782 | +0.18(+1.35%) |
Jul 30, 2013 | 13.29 | 13.33 | 13.26 | 13.29 | 6,800 | -0.06(-0.46%) |
Jul 29, 2013 | 13.35 | 13.35 | 13.35 | 13.35 | 475 | -0.05(-0.37%) |
Jul 25, 2013 | 13.35 | 13.40 | 13.40 | 13.40 | 1,300 | -0.05(-0.37%) |
Jul 24, 2013 | 13.12 | 13.45 | 13.12 | 13.45 | 910 | +0.04(+0.30%) |
Jul 23, 2013 | 13.13 | 13.45 | 13.13 | 13.41 | 9,950 | +0.08(+0.60%) |
Jul 22, 2013 | 13.43 | 13.43 | 13.33 | 13.33 | 9,500 | -0.05(-0.34%) |
Jul 19, 2013 | 13.47 | 13.49 | 13.35 | 13.38 | 3,572 | -0.05(-0.40%) |
Jul 18, 2013 | 13.44 | 13.46 | 13.43 | 13.43 | 7,605 | +0.00(+0.00%) |
Jul 17, 2013 | 13.37 | 13.43 | 13.37 | 13.43 | 2,100 | +0.02(+0.15%) |
Jul 16, 2013 | 13.41 | 13.41 | 13.41 | 13.41 | 100 | +0.04(+0.30%) |
Jul 15, 2013 | 13.35 | 13.38 | 13.34 | 13.37 | 7,835 | +0.05(+0.38%) |
Jul 12, 2013 | 13.29 | 13.32 | 13.29 | 13.32 | 2,300 | +0.07(+0.53%) |
Jul 11, 2013 | 13.27 | 13.27 | 13.25 | 13.25 | 1,368 | -0.02(-0.18%) |
Jul 10, 2013 | 13.21 | 13.27 | 13.21 | 13.27 | 1,650 | +0.08(+0.63%) |
Jul 09, 2013 | 13.18 | 13.23 | 13.18 | 13.19 | 2,256 | -0.01(-0.07%) |
Jul 08, 2013 | 12.42 | 13.25 | 12.42 | 13.20 | 4,978 | -0.03(-0.22%) |
Jul 05, 2013 | 13.13 | 13.23 | 13.13 | 13.23 | 1,300 | +0.23(+1.76%) |
Jul 03, 2013 | 13.00 | 13.00 | 12.99 | 13.00 | 1,700 | +0.16(+1.25%) |
Jul 02, 2013 | 12.84 | 12.84 | 12.84 | 12.84 | 876 | +0.00(+0.00%) |
Jun 28, 2013 | 12.91 | 12.84 | 12.84 | 12.84 | 6,000 | +0.20(+1.58%) |
Jun 26, 2013 | 12.58 | 12.67 | 12.58 | 12.64 | 3,100 | -0.02(-0.16%) |
Jun 25, 2013 | 12.66 | 12.66 | 12.63 | 12.66 | 7,320 | +0.19(+1.52%) |
Jun 24, 2013 | 12.45 | 12.50 | 12.41 | 12.47 | 8,800 | -0.13(-1.03%) |
Jun 21, 2013 | 12.49 | 12.60 | 12.44 | 12.60 | 950 | -0.23(-1.79%) |
Jun 20, 2013 | 12.83 | 12.85 | 12.83 | 12.83 | 807 | -0.45(-3.39%) |
Jun 19, 2013 | 13.30 | 13.30 | 13.23 | 13.28 | 1,600 | +0.06(+0.45%) |
Jun 18, 2013 | 13.19 | 13.22 | 13.19 | 13.22 | 1,050 | +0.00(+0.00%) |
Jun 17, 2013 | 13.22 | 13.22 | 13.22 | 13.22 | 100 | +0.05(+0.38%) |
Jun 14, 2013 | 13.13 | 13.23 | 13.13 | 13.17 | 5,980 | +0.18(+1.39%) |
Jun 13, 2013 | 12.99 | 12.99 | 12.99 | 12.99 | 2,500 | +0.07(+0.53%) |
Jun 11, 2013 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | -0.01(-0.08%) |
Jun 10, 2013 | 12.92 | 12.93 | 12.92 | 12.93 | 1,449 | -0.07(-0.53%) |
Jun 07, 2013 | 12.98 | 13.07 | 12.98 | 13.00 | 5,100 | +0.13(+0.99%) |
Jun 06, 2013 | 12.91 | 12.91 | 12.86 | 12.87 | 2,200 | +0.02(+0.17%) |
Jun 04, 2013 | 12.65 | 12.85 | 12.85 | 12.85 | 600 | +0.12(+0.94%) |