Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12.96 | 13.02 | 12.94 | 12.95 | 77,038 | -0.14(-1.04%) |
Sep 27, 2013 | 13.08 | 13.10 | 13.05 | 13.09 | 17,602 | -0.02(-0.14%) |
Sep 26, 2013 | 13.07 | 13.12 | 13.07 | 13.11 | 42,700 | +0.07(+0.55%) |
Sep 25, 2013 | 13.07 | 13.08 | 13.03 | 13.04 | 45,589 | -0.04(-0.32%) |
Sep 24, 2013 | 13.07 | 13.19 | 13.04 | 13.08 | 78,999 | -0.01(-0.06%) |
Sep 23, 2013 | 13.16 | 13.16 | 13.08 | 13.08 | 48,621 | -0.10(-0.75%) |
Sep 20, 2013 | 13.19 | 13.24 | 13.17 | 13.18 | 75,345 | -0.04(-0.32%) |
Sep 19, 2013 | 13.19 | 13.29 | 13.19 | 13.23 | 91,701 | +0.05(+0.35%) |
Sep 18, 2013 | 12.97 | 13.22 | 12.97 | 13.18 | 78,775 | +0.19(+1.50%) |
Sep 17, 2013 | 12.92 | 13.01 | 12.92 | 12.98 | 39,793 | +0.06(+0.46%) |
Sep 16, 2013 | 12.93 | 13.02 | 12.93 | 12.93 | 59,601 | -0.01(-0.06%) |
Sep 13, 2013 | 12.86 | 12.95 | 12.85 | 12.93 | 71,044 | +0.07(+0.55%) |
Sep 12, 2013 | 12.83 | 12.87 | 12.82 | 12.86 | 50,352 | +0.04(+0.30%) |
Sep 11, 2013 | 12.90 | 12.95 | 12.81 | 12.82 | 154,368 | -0.04(-0.29%) |
Sep 10, 2013 | 12.82 | 12.90 | 12.81 | 12.86 | 71,331 | +0.12(+0.95%) |
Sep 09, 2013 | 12.67 | 12.80 | 12.66 | 12.74 | 161,833 | +0.07(+0.54%) |
Sep 06, 2013 | 12.68 | 12.77 | 12.59 | 12.67 | 66,170 | +0.02(+0.12%) |
Sep 05, 2013 | 12.60 | 12.66 | 12.59 | 12.66 | 40,394 | +0.07(+0.57%) |
Sep 04, 2013 | 12.55 | 12.61 | 12.55 | 12.58 | 66,318 | +0.07(+0.54%) |
Sep 03, 2013 | 12.47 | 12.61 | 12.47 | 12.52 | 59,425 | +0.09(+0.73%) |
Aug 30, 2013 | 12.45 | 12.48 | 12.42 | 12.42 | 55,026 | -0.06(-0.46%) |
Aug 29, 2013 | 12.41 | 12.51 | 12.39 | 12.48 | 126,120 | +0.01(+0.09%) |
Aug 28, 2013 | 12.40 | 12.48 | 12.37 | 12.47 | 91,975 | +0.06(+0.52%) |
Aug 27, 2013 | 12.57 | 12.57 | 12.41 | 12.41 | 93,114 | -0.21(-1.68%) |
Aug 26, 2013 | 12.60 | 12.68 | 12.60 | 12.62 | 88,833 | +0.01(+0.06%) |
Aug 23, 2013 | 12.59 | 12.62 | 12.55 | 12.61 | 36,377 | +0.06(+0.48%) |
Aug 22, 2013 | 12.43 | 12.58 | 12.43 | 12.55 | 47,076 | +0.08(+0.67%) |
Aug 21, 2013 | 12.48 | 12.51 | 12.42 | 12.47 | 149,656 | -0.03(-0.27%) |
Aug 20, 2013 | 12.45 | 12.53 | 12.43 | 12.50 | 43,850 | +0.06(+0.52%) |
Aug 19, 2013 | 12.49 | 12.52 | 12.44 | 12.44 | 81,105 | -0.08(-0.61%) |
Aug 16, 2013 | 12.53 | 12.55 | 12.48 | 12.51 | 63,365 | +0.01(+0.06%) |
Aug 15, 2013 | 12.61 | 12.61 | 12.48 | 12.50 | 53,811 | -0.18(-1.41%) |
Aug 14, 2013 | 12.72 | 12.74 | 12.68 | 12.68 | 50,228 | -0.00(-0.03%) |
Aug 13, 2013 | 12.70 | 12.70 | 12.61 | 12.69 | 81,297 | +0.03(+0.24%) |
Aug 12, 2013 | 12.65 | 12.69 | 12.60 | 12.66 | 37,779 | -0.03(-0.21%) |
Aug 09, 2013 | 12.73 | 12.76 | 12.65 | 12.68 | 32,231 | -0.02(-0.15%) |
Aug 08, 2013 | 12.71 | 12.75 | 12.65 | 12.70 | 45,613 | +0.01(+0.09%) |
Aug 07, 2013 | 12.69 | 12.70 | 12.64 | 12.69 | 31,171 | -0.04(-0.29%) |
Aug 06, 2013 | 12.76 | 12.78 | 12.71 | 12.73 | 46,174 | -0.05(-0.37%) |
Aug 05, 2013 | 12.77 | 12.84 | 12.75 | 12.77 | 44,530 | -0.01(-0.06%) |
Aug 02, 2013 | 12.73 | 12.81 | 12.72 | 12.78 | 49,735 | -0.01(-0.09%) |
Aug 01, 2013 | 12.71 | 12.79 | 12.71 | 12.79 | 56,275 | +0.13(+0.99%) |
Jul 31, 2013 | 12.66 | 12.71 | 12.64 | 12.67 | 33,512 | +0.01(+0.09%) |
Jul 30, 2013 | 12.68 | 12.69 | 12.61 | 12.66 | 34,890 | +0.05(+0.39%) |
Jul 29, 2013 | 12.60 | 12.68 | 12.57 | 12.61 | 59,422 | -0.06(-0.51%) |
Jul 26, 2013 | 12.65 | 12.68 | 12.56 | 12.67 | 29,858 | +0.00(+0.00%) |
Jul 25, 2013 | 12.66 | 12.71 | 12.60 | 12.67 | 45,181 | +0.04(+0.30%) |
Jul 24, 2013 | 12.73 | 12.73 | 12.61 | 12.63 | 50,394 | -0.08(-0.63%) |
Jul 23, 2013 | 12.72 | 12.73 | 12.69 | 12.71 | 91,717 | -0.01(-0.09%) |
Jul 22, 2013 | 12.72 | 12.75 | 12.71 | 12.72 | 21,513 | +0.01(+0.09%) |
Jul 19, 2013 | 12.68 | 12.72 | 12.68 | 12.71 | 47,695 | -0.03(-0.27%) |
Jul 18, 2013 | 12.69 | 12.79 | 12.69 | 12.75 | 48,254 | +0.07(+0.54%) |
Jul 17, 2013 | 12.66 | 12.71 | 12.65 | 12.68 | 46,762 | +0.02(+0.18%) |
Jul 16, 2013 | 12.72 | 12.72 | 12.58 | 12.66 | 33,820 | -0.04(-0.30%) |
Jul 15, 2013 | 12.62 | 12.70 | 12.61 | 12.69 | 40,091 | +0.10(+0.79%) |
Jul 12, 2013 | 12.58 | 12.63 | 12.57 | 12.59 | 27,942 | +0.02(+0.14%) |
Jul 11, 2013 | 12.57 | 12.60 | 12.53 | 12.58 | 42,163 | +0.17(+1.38%) |
Jul 10, 2013 | 12.41 | 12.43 | 12.37 | 12.41 | 38,641 | +0.01(+0.09%) |
Jul 09, 2013 | 12.37 | 12.47 | 12.33 | 12.39 | 50,579 | +0.03(+0.28%) |
Jul 08, 2013 | 12.32 | 12.40 | 12.30 | 12.36 | 66,750 | +0.12(+0.96%) |
Jul 05, 2013 | 12.18 | 12.25 | 12.13 | 12.24 | 200,741 | +0.11(+0.91%) |
Jul 03, 2013 | 12.11 | 12.14 | 12.07 | 12.13 | 23,793 | -0.01(-0.06%) |
Jul 02, 2013 | 12.09 | 12.14 | 12.09 | 12.14 | 154,629 | +0.04(+0.35%) |