Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.95 | 12.99 | 12.81 | 12.89 | 592,340 | -0.05(-0.42%) |
Sep 26, 2013 | 12.95 | 13.03 | 12.75 | 12.95 | 527,559 | +0.05(+0.36%) |
Sep 25, 2013 | 12.76 | 12.99 | 12.76 | 12.90 | 560,117 | +0.14(+1.09%) |
Sep 24, 2013 | 12.89 | 12.93 | 12.71 | 12.76 | 363,708 | -0.09(-0.72%) |
Sep 23, 2013 | 12.74 | 12.94 | 12.71 | 12.86 | 335,030 | +0.15(+1.22%) |
Sep 20, 2013 | 12.98 | 13.02 | 12.67 | 12.70 | 1,371,301 | -0.23(-1.79%) |
Sep 19, 2013 | 13.29 | 13.36 | 12.90 | 12.93 | 439,996 | -0.30(-2.28%) |
Sep 18, 2013 | 12.79 | 13.29 | 12.69 | 13.23 | 608,378 | +0.41(+3.19%) |
Sep 17, 2013 | 12.64 | 12.99 | 12.60 | 12.82 | 533,179 | +0.19(+1.47%) |
Sep 16, 2013 | 12.70 | 12.89 | 12.61 | 12.64 | 579,089 | -0.02(-0.18%) |
Sep 13, 2013 | 12.89 | 12.94 | 12.56 | 12.66 | 591,212 | -0.17(-1.32%) |
Sep 12, 2013 | 12.98 | 13.03 | 12.74 | 12.83 | 517,001 | -0.21(-1.60%) |
Sep 11, 2013 | 12.90 | 13.06 | 12.69 | 13.04 | 442,623 | +0.15(+1.14%) |
Sep 10, 2013 | 12.98 | 13.06 | 12.69 | 12.89 | 302,477 | -0.02(-0.12%) |
Sep 09, 2013 | 12.86 | 12.94 | 12.69 | 12.91 | 452,541 | +0.08(+0.66%) |
Sep 06, 2013 | 12.60 | 12.92 | 12.48 | 12.82 | 997,346 | +0.39(+3.10%) |
Sep 05, 2013 | 12.31 | 12.56 | 12.29 | 12.44 | 510,927 | +0.11(+0.88%) |
Sep 04, 2013 | 12.39 | 12.39 | 12.25 | 12.33 | 481,739 | -0.02(-0.12%) |
Sep 03, 2013 | 12.28 | 12.45 | 11.99 | 12.35 | 525,609 | +0.20(+1.65%) |
Aug 30, 2013 | 12.25 | 12.35 | 12.04 | 12.15 | 511,438 | -0.15(-1.19%) |
Aug 29, 2013 | 12.28 | 12.51 | 12.22 | 12.29 | 1,145,208 | -0.02(-0.19%) |
Aug 28, 2013 | 12.32 | 12.41 | 12.24 | 12.32 | 353,142 | -0.02(-0.19%) |
Aug 27, 2013 | 12.59 | 12.65 | 12.28 | 12.34 | 340,032 | -0.38(-2.97%) |
Aug 26, 2013 | 12.74 | 12.98 | 12.65 | 12.72 | 276,831 | -0.02(-0.18%) |
Aug 23, 2013 | 12.62 | 12.76 | 12.53 | 12.74 | 408,806 | +0.14(+1.10%) |
Aug 22, 2013 | 12.25 | 12.66 | 12.25 | 12.60 | 355,411 | +0.44(+3.62%) |
Aug 21, 2013 | 12.34 | 12.43 | 12.11 | 12.16 | 394,991 | -0.17(-1.38%) |
Aug 20, 2013 | 12.45 | 12.59 | 12.32 | 12.33 | 394,956 | -0.10(-0.81%) |
Aug 19, 2013 | 12.53 | 12.59 | 12.36 | 12.43 | 346,830 | -0.14(-1.11%) |
Aug 16, 2013 | 12.50 | 12.65 | 12.38 | 12.57 | 307,223 | +0.01(+0.06%) |
Aug 15, 2013 | 12.59 | 12.89 | 12.35 | 12.56 | 730,285 | -0.15(-1.15%) |
Aug 14, 2013 | 12.59 | 12.96 | 12.58 | 12.71 | 244,047 | +0.09(+0.73%) |
Aug 13, 2013 | 12.93 | 12.94 | 12.60 | 12.62 | 326,068 | -0.25(-1.98%) |
Aug 12, 2013 | 12.60 | 12.89 | 12.60 | 12.87 | 482,464 | +0.19(+1.52%) |
Aug 09, 2013 | 12.37 | 12.82 | 12.37 | 12.68 | 725,619 | +0.29(+2.31%) |
Aug 08, 2013 | 12.29 | 12.50 | 12.23 | 12.39 | 627,934 | +0.22(+1.84%) |
Aug 07, 2013 | 12.01 | 12.26 | 11.73 | 12.17 | 741,051 | +0.09(+0.77%) |
Aug 06, 2013 | 12.28 | 12.28 | 12.04 | 12.08 | 521,939 | -0.28(-2.25%) |
Aug 05, 2013 | 12.28 | 12.46 | 12.25 | 12.35 | 594,687 | +0.02(+0.12%) |
Aug 02, 2013 | 12.50 | 12.50 | 12.26 | 12.34 | 655,017 | -0.16(-1.30%) |
Aug 01, 2013 | 12.32 | 12.56 | 12.29 | 12.50 | 1,214,495 | +0.30(+2.47%) |
Jul 31, 2013 | 12.37 | 12.52 | 12.18 | 12.20 | 393,421 | -0.15(-1.19%) |
Jul 30, 2013 | 12.28 | 12.44 | 12.25 | 12.35 | 376,009 | +0.07(+0.57%) |
Jul 29, 2013 | 12.48 | 12.48 | 12.19 | 12.28 | 505,374 | -0.20(-1.61%) |
Jul 26, 2013 | 11.67 | 12.55 | 11.60 | 12.48 | 1,083,739 | +0.75(+6.39%) |
Jul 25, 2013 | 11.87 | 12.24 | 11.71 | 11.73 | 2,582,678 | -0.19(-1.62%) |
Jul 24, 2013 | 11.98 | 12.01 | 11.74 | 11.92 | 486,308 | -0.03(-0.26%) |
Jul 23, 2013 | 11.98 | 12.28 | 11.92 | 11.95 | 792,031 | +0.05(+0.45%) |
Jul 22, 2013 | 11.77 | 11.92 | 11.74 | 11.90 | 833,669 | +0.14(+1.18%) |
Jul 19, 2013 | 11.91 | 12.04 | 11.66 | 11.76 | 387,153 | -0.18(-1.49%) |
Jul 18, 2013 | 11.81 | 12.04 | 11.79 | 11.94 | 494,464 | +0.09(+0.78%) |
Jul 17, 2013 | 11.70 | 11.91 | 11.59 | 11.84 | 361,252 | +0.22(+1.86%) |
Jul 16, 2013 | 11.67 | 11.73 | 11.62 | 11.63 | 384,753 | -0.07(-0.59%) |
Jul 15, 2013 | 11.64 | 11.74 | 11.59 | 11.70 | 428,125 | +0.03(+0.26%) |
Jul 12, 2013 | 11.66 | 11.70 | 11.46 | 11.67 | 447,967 | -0.01(-0.07%) |
Jul 11, 2013 | 11.58 | 11.77 | 11.54 | 11.67 | 700,916 | +0.25(+2.16%) |
Jul 10, 2013 | 11.30 | 11.49 | 11.23 | 11.43 | 651,078 | +0.17(+1.51%) |
Jul 09, 2013 | 11.16 | 11.37 | 11.03 | 11.26 | 738,110 | +0.22(+2.03%) |
Jul 08, 2013 | 10.87 | 11.19 | 10.57 | 11.03 | 949,070 | +0.32(+3.03%) |
Jul 05, 2013 | 10.95 | 10.95 | 10.49 | 10.71 | 542,357 | +0.12(+1.17%) |
Jul 03, 2013 | 10.71 | 10.72 | 10.52 | 10.59 | 456,370 | -0.15(-1.44%) |
Jul 02, 2013 | 10.84 | 10.93 | 10.59 | 10.74 | 941,157 | -0.10(-0.93%) |