Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.38 | 15.37 | 15.37 | 15.37 | 700 | +0.22(+1.45%) |
Oct 30, 2013 | 15.50 | 15.50 | 15.10 | 15.15 | 2,775 | -0.59(-3.75%) |
Oct 29, 2013 | 14.81 | 15.74 | 14.81 | 15.74 | 7,231 | +0.77(+5.14%) |
Oct 28, 2013 | 14.80 | 15.00 | 14.80 | 14.97 | 10,199 | +0.37(+2.53%) |
Oct 25, 2013 | 14.72 | 14.75 | 14.60 | 14.60 | 3,317 | -0.72(-4.70%) |
Oct 24, 2013 | 14.88 | 15.32 | 14.88 | 15.32 | 1,050 | +0.82(+5.66%) |
Oct 23, 2013 | 14.50 | 14.50 | 14.50 | 14.50 | 150 | -0.35(-2.36%) |
Oct 21, 2013 | 15.05 | 14.85 | 14.85 | 14.85 | 2,700 | -0.32(-2.11%) |
Oct 18, 2013 | 14.99 | 15.18 | 14.99 | 15.17 | 7,400 | -0.11(-0.72%) |
Oct 17, 2013 | 14.95 | 15.28 | 14.95 | 15.28 | 3,900 | +0.16(+1.06%) |
Oct 16, 2013 | 15.09 | 15.12 | 15.09 | 15.12 | 300 | +0.03(+0.20%) |
Oct 15, 2013 | 15.00 | 15.19 | 14.81 | 15.09 | 10,400 | +0.21(+1.41%) |
Oct 14, 2013 | 15.20 | 15.20 | 14.55 | 14.88 | 17,900 | +0.09(+0.61%) |
Oct 11, 2013 | 14.56 | 14.84 | 14.56 | 14.79 | 15,848 | +0.16(+1.09%) |
Oct 10, 2013 | 14.51 | 14.77 | 14.39 | 14.63 | 13,039 | +0.08(+0.55%) |
Oct 09, 2013 | 14.76 | 14.78 | 14.42 | 14.55 | 5,304 | -0.06(-0.41%) |
Oct 08, 2013 | 14.55 | 14.70 | 14.35 | 14.61 | 11,302 | +0.12(+0.83%) |
Oct 07, 2013 | 14.49 | 14.49 | 14.49 | 14.49 | 550 | +0.13(+0.91%) |
Oct 04, 2013 | 14.35 | 14.40 | 14.30 | 14.36 | 11,700 | -0.12(-0.83%) |
Oct 03, 2013 | 14.40 | 14.53 | 14.33 | 14.48 | 7,426 | +0.28(+1.97%) |
Oct 02, 2013 | 14.20 | 14.20 | 14.20 | 14.20 | 100 | -0.20(-1.39%) |
Oct 01, 2013 | 14.20 | 14.56 | 14.20 | 14.40 | 6,775 | +0.00(+0.03%) |
Sep 25, 2013 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | -0.41(-2.80%) |
Sep 23, 2013 | 14.81 | 14.81 | 14.81 | 14.81 | 100 | +0.06(+0.41%) |
Sep 20, 2013 | 14.79 | 14.79 | 14.75 | 14.75 | 332 | -0.45(-2.96%) |
Sep 19, 2013 | 14.72 | 15.20 | 14.72 | 15.20 | 800 | +0.53(+3.61%) |
Sep 18, 2013 | 14.80 | 14.80 | 14.67 | 14.67 | 800 | +0.12(+0.82%) |
Sep 17, 2013 | 15.54 | 15.54 | 14.55 | 14.55 | 3,190 | -0.10(-0.69%) |
Sep 16, 2013 | 15.01 | 15.03 | 14.65 | 14.65 | 1,000 | -0.60(-3.93%) |
Sep 13, 2013 | 15.13 | 15.27 | 15.08 | 15.25 | 13,949 | +0.16(+1.06%) |
Sep 12, 2013 | 15.11 | 15.23 | 15.02 | 15.09 | 2,600 | +0.00(+0.00%) |
Sep 11, 2013 | 15.09 | 15.09 | 15.09 | 15.09 | 100 | +0.08(+0.53%) |
Sep 10, 2013 | 15.01 | 15.08 | 15.01 | 15.01 | 300 | -0.07(-0.46%) |
Sep 09, 2013 | 15.98 | 15.98 | 15.05 | 15.08 | 1,400 | -0.14(-0.92%) |
Sep 06, 2013 | 15.18 | 15.40 | 15.02 | 15.22 | 3,560 | +0.12(+0.79%) |
Sep 05, 2013 | 15.25 | 15.25 | 15.00 | 15.10 | 17,600 | -0.12(-0.79%) |
Sep 04, 2013 | 15.22 | 15.32 | 15.12 | 15.22 | 3,800 | -0.23(-1.49%) |
Sep 03, 2013 | 15.38 | 15.52 | 15.30 | 15.45 | 2,800 | +0.07(+0.46%) |
Aug 30, 2013 | 15.15 | 15.60 | 15.05 | 15.38 | 53,615 | +0.06(+0.39%) |
Aug 29, 2013 | 15.32 | 15.65 | 15.30 | 15.32 | 41,651 | -0.38(-2.42%) |
Aug 28, 2013 | 15.93 | 15.93 | 15.38 | 15.70 | 44,701 | +0.10(+0.64%) |
Aug 27, 2013 | 15.25 | 15.75 | 15.25 | 15.60 | 50,626 | -0.08(-0.52%) |
Aug 26, 2013 | 14.83 | 15.96 | 14.83 | 15.68 | 18,700 | +0.63(+4.19%) |
Aug 23, 2013 | 14.60 | 15.85 | 14.60 | 15.05 | 68,810 | +0.12(+0.80%) |
Aug 22, 2013 | 14.65 | 15.10 | 14.65 | 14.93 | 51,600 | +0.13(+0.88%) |
Aug 21, 2013 | 13.63 | 15.10 | 13.63 | 14.80 | 57,804 | +0.28(+1.93%) |
Aug 20, 2013 | 14.92 | 15.25 | 14.52 | 14.52 | 487 | -0.78(-5.10%) |
Aug 19, 2013 | 13.65 | 15.30 | 13.65 | 15.30 | 1,368 | +2.63(+20.76%) |
Aug 16, 2013 | 12.67 | 12.67 | 12.67 | 12.67 | 100 | -1.33(-9.50%) |
Aug 15, 2013 | 14.00 | 14.00 | 14.00 | 14.00 | 101 | +0.40(+2.94%) |
Aug 13, 2013 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | -0.34(-2.44%) |
Aug 09, 2013 | 14.90 | 13.94 | 13.94 | 13.94 | 600 | +0.09(+0.65%) |
Aug 08, 2013 | 14.55 | 14.55 | 13.61 | 13.85 | 700 | -0.05(-0.37%) |
Aug 07, 2013 | 13.60 | 13.98 | 13.60 | 13.90 | 700 | -0.08(-0.56%) |