Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.15 | 15.38 | 15.05 | 15.30 | 249,800 | -0.06(-0.39%) |
Sep 27, 2013 | 15.32 | 15.52 | 15.31 | 15.36 | 115,609 | -0.11(-0.70%) |
Sep 26, 2013 | 15.10 | 15.47 | 15.06 | 15.47 | 203,177 | +0.37(+2.42%) |
Sep 25, 2013 | 15.50 | 15.50 | 15.06 | 15.10 | 370,407 | -0.40(-2.55%) |
Sep 24, 2013 | 15.56 | 15.74 | 15.37 | 15.50 | 283,860 | -0.06(-0.38%) |
Sep 23, 2013 | 15.30 | 15.62 | 15.16 | 15.56 | 243,138 | +0.30(+1.95%) |
Sep 20, 2013 | 15.34 | 15.54 | 15.25 | 15.26 | 358,866 | -0.04(-0.26%) |
Sep 19, 2013 | 15.04 | 15.37 | 15.00 | 15.30 | 204,826 | +0.34(+2.25%) |
Sep 18, 2013 | 15.04 | 15.08 | 14.82 | 14.96 | 287,924 | -0.05(-0.33%) |
Sep 17, 2013 | 14.85 | 15.06 | 14.81 | 15.01 | 128,253 | +0.12(+0.80%) |
Sep 16, 2013 | 14.92 | 14.92 | 14.78 | 14.89 | 133,950 | +0.08(+0.53%) |
Sep 13, 2013 | 14.75 | 14.85 | 14.64 | 14.81 | 87,853 | +0.08(+0.54%) |
Sep 12, 2013 | 14.79 | 14.84 | 14.63 | 14.73 | 123,434 | -0.06(-0.40%) |
Sep 11, 2013 | 14.67 | 14.87 | 14.63 | 14.79 | 148,593 | +0.13(+0.88%) |
Sep 10, 2013 | 14.65 | 14.67 | 14.52 | 14.67 | 216,888 | +0.11(+0.75%) |
Sep 09, 2013 | 14.46 | 14.65 | 14.43 | 14.56 | 190,926 | +0.14(+0.96%) |
Sep 06, 2013 | 14.26 | 14.53 | 13.90 | 14.42 | 291,525 | +0.22(+1.53%) |
Sep 05, 2013 | 14.00 | 14.31 | 14.00 | 14.20 | 314,365 | +0.21(+1.49%) |
Sep 04, 2013 | 13.74 | 13.99 | 13.68 | 13.99 | 435,535 | +0.25(+1.80%) |
Sep 03, 2013 | 13.72 | 14.08 | 13.58 | 13.75 | 200,385 | +0.24(+1.76%) |
Aug 30, 2013 | 13.85 | 13.85 | 13.40 | 13.51 | 166,997 | -0.39(-2.78%) |
Aug 29, 2013 | 13.71 | 14.05 | 13.71 | 13.89 | 172,147 | +0.21(+1.52%) |
Aug 28, 2013 | 13.58 | 13.83 | 13.54 | 13.69 | 242,522 | +0.07(+0.51%) |
Aug 27, 2013 | 13.99 | 14.10 | 13.57 | 13.62 | 422,339 | -0.58(-4.11%) |
Aug 26, 2013 | 14.18 | 14.32 | 14.10 | 14.20 | 119,421 | +0.02(+0.14%) |
Aug 23, 2013 | 14.11 | 14.19 | 14.01 | 14.18 | 89,094 | +0.07(+0.49%) |
Aug 22, 2013 | 14.03 | 14.18 | 14.03 | 14.11 | 89,611 | +0.09(+0.63%) |
Aug 21, 2013 | 14.03 | 14.20 | 13.95 | 14.02 | 125,316 | -0.08(-0.56%) |
Aug 20, 2013 | 13.84 | 14.13 | 13.84 | 14.10 | 273,783 | +0.28(+2.00%) |
Aug 19, 2013 | 14.00 | 14.11 | 13.81 | 13.82 | 399,721 | -0.29(-2.03%) |
Aug 16, 2013 | 13.62 | 14.24 | 13.62 | 14.11 | 300,913 | +0.42(+3.03%) |
Aug 15, 2013 | 13.87 | 13.95 | 13.70 | 13.70 | 144,855 | -0.34(-2.40%) |
Aug 14, 2013 | 14.04 | 14.08 | 13.88 | 14.03 | 144,717 | +0.01(+0.07%) |
Aug 13, 2013 | 13.92 | 14.12 | 13.79 | 14.02 | 117,665 | +0.12(+0.85%) |
Aug 12, 2013 | 13.60 | 13.94 | 13.60 | 13.90 | 148,188 | +0.17(+1.22%) |
Aug 09, 2013 | 13.59 | 13.85 | 13.58 | 13.74 | 140,951 | +0.07(+0.51%) |
Aug 08, 2013 | 13.75 | 13.78 | 13.61 | 13.67 | 192,029 | +0.03(+0.22%) |
Aug 07, 2013 | 13.46 | 13.67 | 13.41 | 13.64 | 209,689 | +0.17(+1.25%) |
Aug 06, 2013 | 13.54 | 13.58 | 13.40 | 13.47 | 173,200 | -0.16(-1.16%) |
Aug 05, 2013 | 13.57 | 13.68 | 13.48 | 13.63 | 233,001 | +0.03(+0.22%) |
Aug 02, 2013 | 13.69 | 13.77 | 13.54 | 13.60 | 165,572 | -0.10(-0.72%) |
Aug 01, 2013 | 13.39 | 13.76 | 13.34 | 13.70 | 283,380 | +0.42(+3.13%) |
Jul 31, 2013 | 13.34 | 13.76 | 13.14 | 13.28 | 413,960 | -0.07(-0.52%) |
Jul 30, 2013 | 13.84 | 13.85 | 13.17 | 13.35 | 346,714 | +0.13(+0.97%) |
Jul 29, 2013 | 13.33 | 13.45 | 13.11 | 13.22 | 113,536 | -0.14(-1.04%) |
Jul 26, 2013 | 13.42 | 13.51 | 13.21 | 13.36 | 271,627 | -0.21(-1.53%) |
Jul 25, 2013 | 13.22 | 13.67 | 13.19 | 13.57 | 232,352 | +0.31(+2.31%) |
Jul 24, 2013 | 13.43 | 13.48 | 13.23 | 13.26 | 180,229 | -0.08(-0.59%) |
Jul 23, 2013 | 13.38 | 13.45 | 13.27 | 13.34 | 141,904 | +0.05(+0.37%) |
Jul 22, 2013 | 13.31 | 13.39 | 13.26 | 13.29 | 115,864 | +0.02(+0.15%) |
Jul 19, 2013 | 13.34 | 13.41 | 13.17 | 13.27 | 150,965 | -0.06(-0.45%) |
Jul 18, 2013 | 13.20 | 13.43 | 13.09 | 13.33 | 119,038 | +0.22(+1.66%) |
Jul 17, 2013 | 13.22 | 13.34 | 13.09 | 13.11 | 90,560 | +0.01(+0.07%) |
Jul 16, 2013 | 13.14 | 13.31 | 13.10 | 13.10 | 156,542 | -0.01(-0.07%) |
Jul 15, 2013 | 13.12 | 13.14 | 13.04 | 13.11 | 112,332 | +0.04(+0.30%) |
Jul 12, 2013 | 13.10 | 13.22 | 13.02 | 13.07 | 143,821 | -0.04(-0.30%) |
Jul 11, 2013 | 13.03 | 13.19 | 13.00 | 13.11 | 176,320 | +0.22(+1.69%) |
Jul 10, 2013 | 12.73 | 12.98 | 12.70 | 12.89 | 268,245 | +0.13(+1.01%) |
Jul 09, 2013 | 12.66 | 12.92 | 12.57 | 12.77 | 278,950 | +0.20(+1.57%) |
Jul 08, 2013 | 12.33 | 12.65 | 12.32 | 12.57 | 246,053 | +0.30(+2.42%) |
Jul 05, 2013 | 12.37 | 12.47 | 12.11 | 12.27 | 217,821 | +0.05(+0.41%) |
Jul 03, 2013 | 12.07 | 12.36 | 12.07 | 12.22 | 105,569 | +0.06(+0.49%) |
Jul 02, 2013 | 12.13 | 12.30 | 12.04 | 12.16 | 127,083 | +0.05(+0.41%) |