Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.58 | 12.58 | 12.37 | 12.37 | 12,367 | -0.09(-0.72%) |
Aug 29, 2013 | 12.41 | 12.46 | 12.31 | 12.46 | 35,628 | +0.09(+0.73%) |
Aug 28, 2013 | 12.42 | 12.58 | 12.37 | 12.37 | 44,226 | -0.09(-0.72%) |
Aug 27, 2013 | 12.49 | 12.51 | 12.38 | 12.46 | 13,742 | -0.09(-0.72%) |
Aug 26, 2013 | 12.70 | 12.70 | 12.55 | 12.55 | 6,860 | -0.15(-1.18%) |
Aug 23, 2013 | 12.66 | 12.70 | 12.60 | 12.70 | 6,761 | +0.04(+0.32%) |
Aug 22, 2013 | 12.33 | 12.66 | 12.27 | 12.66 | 26,204 | +0.18(+1.44%) |
Aug 21, 2013 | 12.77 | 12.77 | 12.43 | 12.48 | 11,802 | -0.42(-3.26%) |
Aug 20, 2013 | 12.40 | 12.90 | 12.35 | 12.90 | 21,940 | +0.55(+4.45%) |
Aug 19, 2013 | 12.50 | 12.51 | 12.33 | 12.35 | 39,915 | -0.15(-1.20%) |
Aug 16, 2013 | 12.56 | 12.61 | 12.50 | 12.50 | 9,714 | -0.10(-0.79%) |
Aug 15, 2013 | 12.56 | 12.60 | 12.56 | 12.60 | 5,311 | -0.02(-0.16%) |
Aug 14, 2013 | 12.52 | 12.63 | 12.52 | 12.62 | 1,712 | +0.00(+0.00%) |
Aug 13, 2013 | 12.80 | 12.86 | 12.50 | 12.62 | 34,309 | -0.20(-1.56%) |
Aug 12, 2013 | 12.74 | 12.89 | 12.74 | 12.82 | 37,088 | -0.01(-0.08%) |
Aug 09, 2013 | 12.74 | 12.97 | 12.70 | 12.83 | 23,686 | +0.03(+0.23%) |
Aug 08, 2013 | 13.02 | 13.04 | 12.74 | 12.80 | 9,725 | -0.11(-0.84%) |
Aug 07, 2013 | 12.97 | 13.01 | 12.84 | 12.91 | 12,150 | -0.10(-0.77%) |
Aug 06, 2013 | 13.00 | 13.03 | 13.00 | 13.01 | 2,966 | -0.01(-0.09%) |
Aug 05, 2013 | 13.00 | 13.08 | 13.00 | 13.02 | 2,801 | -0.07(-0.51%) |
Aug 02, 2013 | 13.15 | 13.20 | 12.95 | 13.09 | 47,154 | -0.05(-0.39%) |
Aug 01, 2013 | 13.11 | 13.20 | 12.75 | 13.14 | 28,155 | +0.06(+0.48%) |
Jul 31, 2013 | 12.91 | 13.08 | 12.81 | 13.08 | 14,950 | +0.11(+0.83%) |
Jul 30, 2013 | 12.93 | 13.04 | 12.78 | 12.97 | 42,258 | +0.20(+1.57%) |
Jul 29, 2013 | 13.06 | 13.17 | 12.75 | 12.77 | 48,562 | -0.32(-2.44%) |
Jul 26, 2013 | 13.16 | 13.16 | 12.97 | 13.09 | 4,454 | -0.02(-0.15%) |
Jul 25, 2013 | 13.08 | 13.11 | 12.94 | 13.11 | 60,164 | +0.03(+0.23%) |
Jul 24, 2013 | 13.05 | 13.22 | 13.02 | 13.08 | 25,073 | -0.10(-0.76%) |
Jul 23, 2013 | 13.27 | 13.27 | 13.18 | 13.18 | 10,976 | -0.09(-0.68%) |
Jul 22, 2013 | 13.10 | 13.27 | 13.02 | 13.27 | 11,740 | +0.23(+1.76%) |
Jul 19, 2013 | 13.28 | 13.29 | 13.02 | 13.04 | 23,798 | -0.14(-1.06%) |
Jul 18, 2013 | 13.32 | 13.41 | 13.18 | 13.18 | 10,049 | -0.17(-1.27%) |
Jul 17, 2013 | 13.27 | 13.43 | 13.27 | 13.35 | 7,682 | +0.03(+0.23%) |
Jul 16, 2013 | 13.24 | 13.38 | 13.24 | 13.32 | 3,351 | -0.04(-0.30%) |
Jul 15, 2013 | 13.50 | 13.50 | 13.32 | 13.36 | 5,026 | -0.07(-0.53%) |
Jul 12, 2013 | 13.42 | 13.46 | 13.40 | 13.43 | 6,614 | +0.01(+0.08%) |
Jul 11, 2013 | 13.32 | 13.45 | 13.32 | 13.42 | 2,773 | +0.16(+1.21%) |
Jul 10, 2013 | 13.33 | 13.34 | 13.24 | 13.26 | 18,050 | -0.22(-1.62%) |
Jul 09, 2013 | 13.29 | 13.48 | 13.21 | 13.48 | 13,181 | +0.09(+0.66%) |
Jul 08, 2013 | 13.15 | 13.42 | 13.15 | 13.39 | 21,775 | +0.24(+1.83%) |
Jul 05, 2013 | 13.38 | 13.38 | 13.15 | 13.15 | 9,176 | -0.23(-1.72%) |
Jul 03, 2013 | 13.55 | 13.58 | 13.37 | 13.38 | 26,850 | -0.17(-1.25%) |
Jul 02, 2013 | 13.52 | 13.64 | 13.52 | 13.55 | 12,052 | -0.02(-0.15%) |
Jul 01, 2013 | 13.55 | 13.69 | 13.47 | 13.57 | 8,633 | -0.03(-0.22%) |
Jun 28, 2013 | 13.77 | 13.81 | 13.29 | 13.60 | 18,787 | -0.01(-0.07%) |
Jun 27, 2013 | 13.39 | 13.74 | 13.37 | 13.61 | 19,238 | +0.31(+2.33%) |
Jun 26, 2013 | 13.20 | 13.59 | 13.20 | 13.30 | 19,118 | +0.06(+0.45%) |
Jun 25, 2013 | 13.20 | 13.44 | 13.05 | 13.24 | 21,473 | -0.01(-0.08%) |
Jun 24, 2013 | 13.60 | 13.61 | 12.76 | 13.25 | 24,837 | -0.39(-2.87%) |
Jun 21, 2013 | 13.71 | 13.79 | 13.61 | 13.64 | 11,613 | -0.12(-0.86%) |
Jun 20, 2013 | 13.60 | 13.76 | 13.60 | 13.76 | 29,317 | +0.12(+0.88%) |
Jun 19, 2013 | 13.73 | 13.73 | 13.60 | 13.64 | 6,101 | +0.00(+0.03%) |
Jun 18, 2013 | 13.73 | 13.78 | 13.61 | 13.64 | 6,955 | -0.08(-0.61%) |
Jun 17, 2013 | 13.80 | 13.80 | 13.70 | 13.72 | 7,280 | +0.09(+0.66%) |
Jun 14, 2013 | 13.65 | 13.87 | 13.62 | 13.63 | 6,472 | -0.01(-0.07%) |
Jun 13, 2013 | 13.63 | 13.82 | 13.60 | 13.64 | 23,161 | +0.03(+0.22%) |
Jun 12, 2013 | 13.84 | 13.90 | 13.60 | 13.61 | 24,275 | -0.29(-2.09%) |
Jun 11, 2013 | 14.01 | 14.02 | 13.85 | 13.90 | 17,612 | -0.23(-1.66%) |
Jun 10, 2013 | 14.13 | 14.14 | 14.00 | 14.13 | 9,519 | -0.03(-0.19%) |
Jun 07, 2013 | 14.20 | 14.20 | 14.05 | 14.16 | 9,697 | +0.05(+0.33%) |
Jun 06, 2013 | 14.01 | 14.37 | 14.01 | 14.11 | 4,382 | +0.10(+0.74%) |
Jun 05, 2013 | 14.00 | 14.07 | 14.00 | 14.01 | 11,104 | -0.04(-0.28%) |
Jun 04, 2013 | 14.05 | 14.39 | 13.95 | 14.05 | 14,956 | +0.00(+0.00%) |