Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.05 | 13.20 | 13.02 | 13.17 | 538,590 | +0.08(+0.64%) |
Sep 27, 2013 | 13.07 | 13.21 | 13.00 | 13.08 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 13.08 | 13.28 | 13.00 | 13.08 | 466,621 | +0.13(+1.00%) |
Sep 25, 2013 | 12.99 | 13.07 | 12.87 | 12.95 | 513,880 | -0.02(-0.14%) |
Sep 24, 2013 | 13.01 | 13.09 | 12.95 | 12.97 | 273,408 | -0.03(-0.21%) |
Sep 23, 2013 | 12.94 | 13.05 | 12.88 | 13.00 | 315,057 | +0.06(+0.43%) |
Sep 20, 2013 | 12.99 | 13.02 | 12.91 | 12.95 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 12.99 | 13.02 | 12.94 | 12.95 | 256,226 | -0.05(-0.36%) |
Sep 18, 2013 | 12.95 | 13.00 | 12.85 | 12.99 | 0 | +0.01(+0.07%) |
Sep 17, 2013 | 13.06 | 13.09 | 12.79 | 12.98 | 0 | -0.14(-1.06%) |
Sep 16, 2013 | 13.33 | 13.27 | 13.08 | 13.12 | 0 | -0.15(-1.12%) |
Sep 13, 2013 | 13.31 | 13.35 | 13.17 | 13.27 | 0 | +0.06(+0.49%) |
Sep 12, 2013 | 13.29 | 13.30 | 13.14 | 13.20 | 0 | -0.09(-0.70%) |
Sep 11, 2013 | 13.31 | 13.41 | 13.27 | 13.30 | 0 | -0.05(-0.35%) |
Sep 10, 2013 | 13.24 | 13.37 | 13.18 | 13.34 | 338,714 | +0.19(+1.48%) |
Sep 09, 2013 | 13.07 | 13.26 | 13.07 | 13.15 | 0 | +0.09(+0.71%) |
Sep 06, 2013 | 13.16 | 13.16 | 12.89 | 13.06 | 0 | -0.06(-0.42%) |
Sep 05, 2013 | 13.04 | 13.12 | 12.93 | 13.11 | 448,282 | +0.12(+0.93%) |
Sep 04, 2013 | 12.92 | 13.04 | 12.92 | 12.99 | 444,957 | +0.10(+0.79%) |
Sep 03, 2013 | 13.03 | 13.13 | 12.86 | 12.89 | 0 | -0.01(-0.07%) |
Aug 30, 2013 | 12.99 | 13.04 | 12.85 | 12.90 | 0 | -0.10(-0.78%) |
Aug 29, 2013 | 13.04 | 13.13 | 12.97 | 13.00 | 569,496 | -0.06(-0.50%) |
Aug 28, 2013 | 13.16 | 13.30 | 13.06 | 13.07 | 0 | -0.13(-0.98%) |
Aug 27, 2013 | 13.22 | 13.34 | 13.15 | 13.20 | 621,511 | -0.18(-1.32%) |
Aug 26, 2013 | 13.46 | 13.53 | 13.33 | 13.37 | 0 | -0.04(-0.28%) |
Aug 23, 2013 | 13.48 | 13.54 | 13.37 | 13.41 | 0 | -0.07(-0.55%) |
Aug 22, 2013 | 13.26 | 13.54 | 13.26 | 13.48 | 179,321 | +0.26(+1.96%) |
Aug 21, 2013 | 13.26 | 13.31 | 13.12 | 13.22 | 0 | -0.10(-0.76%) |
Aug 20, 2013 | 13.20 | 13.36 | 13.15 | 13.33 | 102,601 | +0.13(+0.98%) |
Aug 19, 2013 | 13.12 | 13.23 | 13.12 | 13.20 | 204,786 | +0.05(+0.35%) |
Aug 16, 2013 | 13.12 | 13.20 | 13.07 | 13.15 | 0 | +0.04(+0.28%) |
Aug 15, 2013 | 13.22 | 13.22 | 13.05 | 13.11 | 210,844 | -0.20(-1.53%) |
Aug 14, 2013 | 13.40 | 13.58 | 13.12 | 13.32 | 556,954 | -0.07(-0.55%) |
Aug 13, 2013 | 13.51 | 13.58 | 13.33 | 13.39 | 399,159 | -0.10(-0.76%) |
Aug 12, 2013 | 13.33 | 13.50 | 13.30 | 13.49 | 112,785 | +0.10(+0.76%) |
Aug 09, 2013 | 13.45 | 13.52 | 13.33 | 13.39 | 224,509 | -0.11(-0.82%) |
Aug 08, 2013 | 13.43 | 13.57 | 13.39 | 13.50 | 172,121 | +0.14(+1.04%) |
Aug 07, 2013 | 13.37 | 13.38 | 13.20 | 13.36 | 234,508 | -0.01(-0.07%) |
Aug 06, 2013 | 13.54 | 13.59 | 13.32 | 13.37 | 232,312 | -0.19(-1.43%) |
Aug 05, 2013 | 13.62 | 13.67 | 13.53 | 13.57 | 340,803 | -0.08(-0.61%) |
Aug 02, 2013 | 13.86 | 13.86 | 13.59 | 13.65 | 389,142 | -0.30(-2.13%) |
Aug 01, 2013 | 13.69 | 13.98 | 13.69 | 13.95 | 481,173 | +0.31(+2.24%) |
Jul 31, 2013 | 13.60 | 13.73 | 13.59 | 13.64 | 0 | +0.05(+0.34%) |
Jul 30, 2013 | 13.59 | 13.67 | 13.45 | 13.59 | 0 | +0.03(+0.20%) |
Jul 29, 2013 | 13.61 | 13.71 | 13.48 | 13.57 | 0 | -0.10(-0.75%) |
Jul 26, 2013 | 13.58 | 13.74 | 13.58 | 13.67 | 0 | +0.01(+0.07%) |
Jul 25, 2013 | 13.53 | 13.73 | 13.45 | 13.66 | 0 | +0.15(+1.10%) |
Jul 24, 2013 | 13.67 | 13.79 | 13.49 | 13.51 | 0 | -0.10(-0.75%) |
Jul 23, 2013 | 13.75 | 13.80 | 13.60 | 13.61 | 0 | -0.06(-0.47%) |
Jul 22, 2013 | 13.71 | 13.71 | 13.60 | 13.68 | 0 | -0.04(-0.27%) |
Jul 19, 2013 | 13.64 | 13.89 | 13.61 | 13.71 | 0 | +0.02(+0.14%) |
Jul 18, 2013 | 13.60 | 13.77 | 13.59 | 13.70 | 0 | +0.11(+0.82%) |
Jul 17, 2013 | 13.63 | 13.71 | 13.53 | 13.58 | 360,629 | -0.01(-0.07%) |
Jul 16, 2013 | 13.61 | 13.66 | 13.50 | 13.59 | 0 | -0.02(-0.14%) |
Jul 15, 2013 | 13.45 | 13.64 | 13.41 | 13.61 | 0 | +0.15(+1.10%) |
Jul 12, 2013 | 13.57 | 13.58 | 13.44 | 13.46 | 0 | -0.18(-1.29%) |
Jul 11, 2013 | 13.45 | 13.68 | 13.44 | 13.64 | 0 | +0.24(+1.80%) |
Jul 10, 2013 | 13.32 | 13.49 | 13.26 | 13.40 | 0 | -0.04(-0.28%) |
Jul 09, 2013 | 13.30 | 13.51 | 13.21 | 13.44 | 0 | +0.19(+1.40%) |
Jul 08, 2013 | 13.27 | 13.30 | 13.20 | 13.25 | 286,821 | +0.01(+0.07%) |
Jul 05, 2013 | 13.13 | 13.24 | 12.96 | 13.24 | 0 | +0.27(+2.07%) |
Jul 03, 2013 | 12.92 | 13.01 | 12.84 | 12.97 | 0 | -0.04(-0.29%) |
Jul 02, 2013 | 13.10 | 13.23 | 12.92 | 13.01 | 0 | -0.12(-0.88%) |