Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.21 | 13.42 | 13.21 | 13.42 | 565 | -0.24(-1.76%) |
Sep 27, 2013 | 13.45 | 13.67 | 13.45 | 13.66 | 11,100 | +0.21(+1.57%) |
Sep 26, 2013 | 13.40 | 13.45 | 13.39 | 13.45 | 2,816 | -0.29(-2.11%) |
Sep 25, 2013 | 13.91 | 13.91 | 13.72 | 13.74 | 1,840 | -0.13(-0.94%) |
Sep 24, 2013 | 14.03 | 14.03 | 13.87 | 13.87 | 2,521 | -0.23(-1.63%) |
Sep 23, 2013 | 14.12 | 14.12 | 14.10 | 14.10 | 400 | -0.37(-2.56%) |
Sep 20, 2013 | 14.54 | 14.56 | 14.47 | 14.47 | 700 | -0.02(-0.17%) |
Sep 19, 2013 | 14.40 | 14.51 | 14.39 | 14.49 | 1,536 | +0.18(+1.23%) |
Sep 18, 2013 | 14.57 | 14.57 | 14.32 | 14.32 | 4,200 | +0.28(+1.98%) |
Sep 17, 2013 | 14.47 | 14.47 | 14.04 | 14.04 | 1,400 | -0.38(-2.65%) |
Sep 13, 2013 | 14.42 | 14.42 | 14.42 | 14.42 | 33,390 | -0.17(-1.15%) |
Sep 12, 2013 | 14.86 | 14.86 | 14.59 | 14.59 | 600 | -0.41(-2.73%) |
Sep 11, 2013 | 15.05 | 15.05 | 15.00 | 15.00 | 1,217 | -0.16(-1.04%) |
Sep 10, 2013 | 15.11 | 15.16 | 15.05 | 15.16 | 1,500 | +0.08(+0.52%) |
Sep 06, 2013 | 15.08 | 15.08 | 15.08 | 0 | +0.08(+0.53%) | |
Sep 05, 2013 | 14.73 | 15.00 | 14.71 | 15.00 | 2,350 | +0.84(+5.92%) |
Sep 04, 2013 | 14.09 | 14.16 | 14.09 | 14.16 | 200 | +0.07(+0.50%) |
Sep 03, 2013 | 14.25 | 14.25 | 14.09 | 14.09 | 1,777 | -0.14(-0.98%) |
Aug 30, 2013 | 14.23 | 14.23 | 14.23 | 14.23 | 7,100 | +0.16(+1.16%) |
Aug 29, 2013 | 14.16 | 14.16 | 14.05 | 14.07 | 3,100 | -0.04(-0.31%) |
Aug 28, 2013 | 14.20 | 14.29 | 14.11 | 14.11 | 12,560 | +0.48(+3.52%) |
Aug 23, 2013 | 13.63 | 13.63 | 13.63 | 0 | +0.01(+0.04%) | |
Aug 22, 2013 | 13.62 | 13.62 | 13.62 | 13.62 | 100 | -0.13(-0.91%) |
Aug 21, 2013 | 13.82 | 13.90 | 13.75 | 13.75 | 1,191 | -0.28(-2.00%) |
Aug 20, 2013 | 13.88 | 14.17 | 13.87 | 14.03 | 1,100 | -0.26(-1.82%) |
Aug 19, 2013 | 14.29 | 14.29 | 14.29 | 14.29 | 104 | -0.08(-0.54%) |
Aug 16, 2013 | 14.37 | 14.37 | 14.37 | 14.37 | 29,394 | +0.39(+2.81%) |
Aug 15, 2013 | 13.97 | 13.97 | 13.97 | 13.97 | 40,300 | -0.08(-0.53%) |
Aug 14, 2013 | 13.89 | 14.07 | 13.86 | 14.05 | 31,870 | +0.17(+1.22%) |
Aug 13, 2013 | 13.85 | 13.88 | 13.85 | 13.88 | 38,647 | -0.04(-0.28%) |
Aug 08, 2013 | 13.92 | 13.92 | 13.92 | 30,000 | -0.03(-0.22%) | |
Aug 07, 2013 | 13.95 | 13.95 | 13.95 | 13.95 | 51,440 | -0.15(-1.06%) |
Aug 06, 2013 | 14.20 | 14.21 | 14.10 | 14.10 | 32,996 | -0.23(-1.61%) |
Aug 05, 2013 | 14.32 | 14.33 | 14.32 | 14.33 | 1,469 | -0.70(-4.66%) |
Aug 01, 2013 | 15.03 | 15.03 | 15.03 | 3,100 | +0.35(+2.37%) | |
Jul 31, 2013 | 13.77 | 14.80 | 13.77 | 14.68 | 60,400 | +0.85(+6.15%) |
Jul 30, 2013 | 13.87 | 13.87 | 13.83 | 13.83 | 400 | -0.07(-0.50%) |
Jul 29, 2013 | 13.87 | 13.90 | 13.87 | 13.90 | 20,410 | +0.00(+0.00%) |
Jul 26, 2013 | 14.22 | 14.22 | 13.82 | 13.90 | 21,500 | -0.21(-1.49%) |
Jul 25, 2013 | 13.89 | 14.11 | 13.89 | 14.11 | 626 | +0.22(+1.58%) |
Jul 24, 2013 | 13.86 | 14.00 | 13.86 | 13.89 | 23,037 | +0.51(+3.81%) |
Jul 22, 2013 | 13.38 | 13.38 | 13.38 | 13.38 | 20,000 | -0.18(-1.33%) |
Jul 19, 2013 | 13.56 | 13.56 | 13.56 | 13.56 | 100 | +0.06(+0.44%) |
Jul 18, 2013 | 13.15 | 13.51 | 13.15 | 13.50 | 27,900 | +0.34(+2.58%) |
Jul 17, 2013 | 13.39 | 13.39 | 13.16 | 13.16 | 10,081 | -0.16(-1.20%) |
Jul 16, 2013 | 13.50 | 13.50 | 13.30 | 13.32 | 5,813 | -0.02(-0.18%) |
Jul 15, 2013 | 13.40 | 13.40 | 13.34 | 13.34 | 2,018 | -0.21(-1.56%) |
Jul 12, 2013 | 13.45 | 13.55 | 13.37 | 13.55 | 30,419 | +0.19(+1.38%) |
Jul 11, 2013 | 13.37 | 13.37 | 13.37 | 13.37 | 10,113 | -0.11(-0.84%) |
Jul 10, 2013 | 13.48 | 13.48 | 13.48 | 13.48 | 12,999 | -0.05(-0.38%) |
Jul 09, 2013 | 13.80 | 13.64 | 13.54 | 13.54 | 21,990 | -0.09(-0.66%) |
Jul 08, 2013 | 13.97 | 13.97 | 13.63 | 13.63 | 35,901 | -0.04(-0.33%) |
Jul 05, 2013 | 13.50 | 13.73 | 13.47 | 13.67 | 2,905 | +0.03(+0.22%) |
Jul 03, 2013 | 13.50 | 13.64 | 13.50 | 13.64 | 220 | +0.48(+3.66%) |
Jul 02, 2013 | 13.16 | 13.16 | 13.16 | 13.16 | 1,569 | -0.05(-0.39%) |