Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 14.43 | 14.60 | 14.42 | 14.60 | 614,457 | -0.03(-0.21%) |
Sep 27, 2013 | 14.57 | 14.68 | 14.55 | 14.63 | 1,261,038 | +0.01(+0.07%) |
Sep 26, 2013 | 14.56 | 14.69 | 14.56 | 14.62 | 928,333 | +0.19(+1.32%) |
Sep 25, 2013 | 14.24 | 14.44 | 14.24 | 14.43 | 1,507,708 | +0.26(+1.83%) |
Sep 24, 2013 | 14.07 | 14.23 | 14.06 | 14.17 | 707,166 | +0.15(+1.07%) |
Sep 23, 2013 | 14.05 | 14.08 | 13.95 | 14.02 | 417,186 | +0.06(+0.43%) |
Sep 20, 2013 | 13.91 | 14.05 | 13.90 | 13.96 | 855,190 | +0.25(+1.82%) |
Sep 19, 2013 | 13.69 | 13.75 | 13.67 | 13.71 | 723,863 | +0.05(+0.37%) |
Sep 18, 2013 | 13.37 | 13.69 | 13.31 | 13.66 | 1,768,288 | +0.31(+2.32%) |
Sep 17, 2013 | 13.29 | 13.37 | 13.28 | 13.35 | 596,802 | +0.03(+0.23%) |
Sep 16, 2013 | 13.34 | 13.38 | 13.24 | 13.32 | 903,955 | +0.08(+0.60%) |
Sep 13, 2013 | 13.20 | 13.26 | 13.14 | 13.24 | 781,797 | +0.07(+0.53%) |
Sep 12, 2013 | 13.11 | 13.24 | 13.10 | 13.17 | 1,036,673 | +0.05(+0.42%) |
Sep 11, 2013 | 12.98 | 13.13 | 12.98 | 13.12 | 794,972 | +0.15(+1.20%) |
Sep 10, 2013 | 12.89 | 12.98 | 12.88 | 12.96 | 227,566 | +0.03(+0.22%) |
Sep 09, 2013 | 12.69 | 12.99 | 12.68 | 12.93 | 611,418 | +0.19(+1.51%) |
Sep 06, 2013 | 12.80 | 12.80 | 12.69 | 12.74 | 259,530 | -0.16(-1.24%) |
Sep 05, 2013 | 12.86 | 12.93 | 12.85 | 12.90 | 1,000,318 | -0.09(-0.69%) |
Sep 04, 2013 | 12.90 | 13.00 | 12.82 | 12.99 | 134,863 | +0.03(+0.23%) |
Sep 03, 2013 | 12.90 | 12.98 | 12.85 | 12.96 | 217,591 | +0.15(+1.17%) |
Aug 30, 2013 | 12.82 | 12.85 | 12.80 | 12.81 | 118,671 | +0.01(+0.08%) |
Aug 29, 2013 | 12.78 | 12.86 | 12.78 | 12.80 | 456,415 | +0.01(+0.08%) |
Aug 28, 2013 | 12.73 | 12.83 | 12.70 | 12.79 | 535,559 | +0.03(+0.24%) |
Aug 27, 2013 | 12.85 | 12.95 | 12.76 | 12.76 | 312,594 | -0.26(-2.00%) |
Aug 26, 2013 | 13.10 | 13.13 | 13.02 | 13.02 | 293,110 | -0.06(-0.46%) |
Aug 23, 2013 | 13.03 | 13.10 | 13.00 | 13.08 | 93,766 | +0.01(+0.08%) |
Aug 22, 2013 | 13.01 | 13.09 | 12.97 | 13.07 | 375,628 | +0.17(+1.32%) |
Aug 21, 2013 | 12.87 | 12.98 | 12.85 | 12.90 | 132,378 | +0.00(+0.00%) |
Aug 20, 2013 | 12.89 | 12.95 | 12.88 | 12.90 | 173,373 | +0.00(+0.00%) |
Aug 19, 2013 | 12.92 | 12.98 | 12.88 | 12.90 | 312,392 | -0.19(-1.45%) |
Aug 16, 2013 | 13.03 | 13.10 | 13.01 | 13.09 | 1,855,937 | +0.05(+0.38%) |
Aug 15, 2013 | 12.87 | 13.04 | 12.82 | 13.04 | 547,078 | -0.13(-0.99%) |
Aug 14, 2013 | 13.11 | 13.20 | 13.11 | 13.17 | 770,891 | -0.01(-0.08%) |
Aug 13, 2013 | 13.17 | 13.20 | 13.12 | 13.18 | 313,616 | +0.02(+0.14%) |
Aug 12, 2013 | 13.02 | 13.19 | 13.01 | 13.16 | 320,864 | +0.17(+1.32%) |
Aug 09, 2013 | 13.01 | 13.06 | 12.97 | 12.99 | 391,717 | -0.08(-0.65%) |
Aug 08, 2013 | 12.85 | 13.08 | 12.85 | 13.07 | 1,424,811 | +0.98(+8.15%) |
Aug 07, 2013 | 12.14 | 12.16 | 12.06 | 12.09 | 245,588 | +0.06(+0.52%) |
Aug 06, 2013 | 12.11 | 12.14 | 12.00 | 12.03 | 132,403 | -0.19(-1.57%) |
Aug 05, 2013 | 12.17 | 12.25 | 12.17 | 12.22 | 206,703 | -0.02(-0.18%) |
Aug 02, 2013 | 12.21 | 12.28 | 12.19 | 12.24 | 185,359 | -0.07(-0.55%) |
Aug 01, 2013 | 12.21 | 12.31 | 12.21 | 12.31 | 199,042 | +0.12(+0.98%) |
Jul 31, 2013 | 12.12 | 12.24 | 12.07 | 12.19 | 134,491 | -0.10(-0.81%) |
Jul 30, 2013 | 12.25 | 12.30 | 12.25 | 12.29 | 200,417 | +0.05(+0.38%) |
Jul 29, 2013 | 12.15 | 12.27 | 12.15 | 12.24 | 125,106 | -0.07(-0.54%) |
Jul 26, 2013 | 12.17 | 12.33 | 12.14 | 12.31 | 196,884 | -0.04(-0.32%) |
Jul 25, 2013 | 12.22 | 12.36 | 12.22 | 12.35 | 268,416 | +0.01(+0.08%) |
Jul 24, 2013 | 12.33 | 12.36 | 12.25 | 12.34 | 189,787 | -0.04(-0.32%) |
Jul 23, 2013 | 12.33 | 12.38 | 12.28 | 12.38 | 471,611 | +0.28(+2.31%) |
Jul 22, 2013 | 11.80 | 12.13 | 11.84 | 12.10 | 497,598 | +0.26(+2.20%) |
Jul 19, 2013 | 11.76 | 11.86 | 11.74 | 11.84 | 618,071 | +0.05(+0.42%) |
Jul 18, 2013 | 11.67 | 11.79 | 11.66 | 11.79 | 263,352 | +0.12(+1.03%) |
Jul 17, 2013 | 11.75 | 11.78 | 11.60 | 11.67 | 157,979 | -0.08(-0.68%) |
Jul 16, 2013 | 11.69 | 11.86 | 11.66 | 11.75 | 208,960 | -0.01(-0.09%) |
Jul 15, 2013 | 11.80 | 11.80 | 11.72 | 11.76 | 276,041 | -0.05(-0.42%) |
Jul 12, 2013 | 11.76 | 11.82 | 11.71 | 11.81 | 212,987 | +0.00(+0.00%) |
Jul 11, 2013 | 11.67 | 11.82 | 11.62 | 11.81 | 880,783 | +0.32(+2.79%) |
Jul 10, 2013 | 11.35 | 11.53 | 11.31 | 11.49 | 226,047 | +0.03(+0.26%) |
Jul 09, 2013 | 11.51 | 11.48 | 11.40 | 11.46 | 267,408 | -0.02(-0.17%) |
Jul 08, 2013 | 11.41 | 11.49 | 11.40 | 11.48 | 216,564 | +0.12(+1.06%) |
Jul 05, 2013 | 11.42 | 11.51 | 11.32 | 11.36 | 213,112 | -0.29(-2.49%) |
Jul 03, 2013 | 11.57 | 11.66 | 11.52 | 11.65 | 172,142 | +0.10(+0.87%) |
Jul 02, 2013 | 11.63 | 11.72 | 11.52 | 11.55 | 538,328 | -0.15(-1.28%) |