Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.86 | 14.07 | 13.83 | 13.90 | 108,211 | -0.10(-0.70%) |
Sep 26, 2013 | 13.92 | 14.01 | 13.86 | 14.00 | 115,420 | +0.11(+0.82%) |
Sep 25, 2013 | 13.97 | 14.05 | 13.83 | 13.88 | 119,869 | -0.11(-0.76%) |
Sep 24, 2013 | 13.92 | 14.18 | 13.84 | 13.99 | 137,899 | +0.07(+0.47%) |
Sep 23, 2013 | 13.93 | 14.01 | 13.81 | 13.92 | 103,310 | -0.04(-0.29%) |
Sep 20, 2013 | 13.68 | 14.02 | 13.54 | 13.96 | 222,345 | +0.38(+2.76%) |
Sep 19, 2013 | 13.55 | 13.62 | 13.49 | 13.59 | 93,473 | +0.03(+0.24%) |
Sep 18, 2013 | 13.21 | 13.64 | 13.11 | 13.56 | 95,667 | +0.30(+2.28%) |
Sep 17, 2013 | 12.81 | 13.25 | 12.68 | 13.25 | 114,589 | +0.45(+3.51%) |
Sep 16, 2013 | 12.94 | 13.04 | 12.71 | 12.81 | 117,634 | -0.14(-1.07%) |
Sep 13, 2013 | 12.85 | 13.03 | 12.70 | 12.94 | 152,468 | +0.18(+1.41%) |
Sep 12, 2013 | 12.77 | 12.99 | 12.68 | 12.77 | 171,661 | +0.02(+0.19%) |
Sep 11, 2013 | 12.69 | 12.90 | 12.69 | 12.74 | 82,434 | +0.00(+0.00%) |
Sep 10, 2013 | 12.83 | 13.03 | 12.59 | 12.74 | 403,610 | +0.01(+0.06%) |
Sep 09, 2013 | 12.54 | 12.76 | 12.51 | 12.73 | 196,609 | +0.21(+1.68%) |
Sep 06, 2013 | 12.58 | 12.58 | 12.09 | 12.52 | 81,613 | +0.04(+0.32%) |
Sep 05, 2013 | 12.40 | 12.56 | 12.36 | 12.48 | 103,682 | +0.08(+0.65%) |
Sep 04, 2013 | 12.58 | 12.59 | 12.34 | 12.40 | 52,281 | -0.16(-1.29%) |
Sep 03, 2013 | 12.55 | 12.61 | 12.28 | 12.56 | 147,843 | +0.23(+1.84%) |
Aug 30, 2013 | 12.80 | 12.81 | 12.26 | 12.34 | 124,563 | -0.49(-3.85%) |
Aug 29, 2013 | 12.66 | 12.94 | 12.65 | 12.83 | 72,866 | +0.12(+0.96%) |
Aug 28, 2013 | 12.84 | 12.84 | 12.64 | 12.71 | 72,998 | -0.12(-0.95%) |
Aug 27, 2013 | 13.20 | 13.27 | 12.72 | 12.83 | 112,560 | -0.55(-4.12%) |
Aug 26, 2013 | 13.36 | 13.44 | 13.17 | 13.38 | 308,016 | +0.02(+0.12%) |
Aug 23, 2013 | 13.48 | 13.53 | 13.34 | 13.36 | 142,309 | -0.11(-0.84%) |
Aug 22, 2013 | 13.17 | 13.63 | 13.17 | 13.48 | 72,902 | +0.34(+2.59%) |
Aug 21, 2013 | 13.19 | 13.32 | 13.02 | 13.14 | 69,172 | -0.13(-0.98%) |
Aug 20, 2013 | 13.10 | 13.40 | 13.07 | 13.27 | 73,821 | +0.11(+0.86%) |
Aug 19, 2013 | 13.16 | 13.29 | 13.06 | 13.15 | 101,062 | -0.05(-0.37%) |
Aug 16, 2013 | 13.14 | 13.37 | 13.14 | 13.20 | 140,385 | -0.02(-0.12%) |
Aug 15, 2013 | 13.51 | 13.51 | 13.18 | 13.22 | 153,109 | -0.47(-3.43%) |
Aug 14, 2013 | 13.82 | 13.82 | 13.67 | 13.69 | 109,654 | -0.10(-0.71%) |
Aug 13, 2013 | 13.78 | 13.85 | 13.69 | 13.79 | 58,179 | +0.00(+0.00%) |
Aug 12, 2013 | 13.57 | 13.90 | 13.57 | 13.79 | 137,852 | +0.08(+0.59%) |
Aug 09, 2013 | 13.58 | 13.79 | 13.46 | 13.70 | 354,359 | +0.05(+0.36%) |
Aug 08, 2013 | 13.69 | 13.70 | 13.56 | 13.66 | 177,346 | +0.10(+0.72%) |
Aug 07, 2013 | 13.59 | 13.68 | 13.51 | 13.56 | 336,135 | -0.05(-0.36%) |
Aug 06, 2013 | 13.68 | 13.68 | 13.47 | 13.61 | 72,237 | -0.07(-0.53%) |
Aug 05, 2013 | 13.59 | 13.72 | 13.53 | 13.68 | 78,575 | +0.11(+0.78%) |
Aug 02, 2013 | 13.55 | 13.62 | 13.45 | 13.57 | 81,733 | -0.06(-0.42%) |
Aug 01, 2013 | 13.50 | 13.74 | 13.37 | 13.63 | 301,553 | +0.25(+1.88%) |
Jul 31, 2013 | 13.45 | 13.53 | 13.34 | 13.38 | 142,783 | +0.02(+0.12%) |
Jul 30, 2013 | 13.26 | 13.36 | 13.25 | 13.36 | 142,211 | +0.20(+1.54%) |
Jul 29, 2013 | 13.12 | 13.23 | 13.01 | 13.16 | 133,643 | +0.01(+0.06%) |
Jul 26, 2013 | 13.20 | 13.23 | 13.10 | 13.15 | 101,988 | -0.11(-0.85%) |
Jul 25, 2013 | 13.17 | 13.28 | 13.07 | 13.27 | 191,459 | +0.10(+0.74%) |
Jul 24, 2013 | 13.29 | 13.37 | 13.09 | 13.17 | 117,170 | -0.06(-0.43%) |
Jul 23, 2013 | 13.02 | 13.26 | 13.00 | 13.23 | 191,168 | +0.21(+1.62%) |
Jul 22, 2013 | 12.93 | 13.02 | 12.86 | 13.02 | 139,884 | +0.09(+0.69%) |
Jul 19, 2013 | 12.64 | 12.94 | 12.64 | 12.93 | 200,699 | +0.30(+2.37%) |
Jul 18, 2013 | 12.55 | 12.83 | 12.41 | 12.63 | 347,865 | +0.07(+0.58%) |
Jul 17, 2013 | 12.80 | 12.80 | 12.47 | 12.55 | 201,678 | +0.00(+0.00%) |
Jul 16, 2013 | 12.64 | 12.72 | 12.54 | 12.55 | 307,819 | -0.10(-0.77%) |
Jul 15, 2013 | 12.65 | 12.75 | 12.55 | 12.65 | 398,771 | -0.01(-0.06%) |
Jul 12, 2013 | 12.55 | 12.83 | 12.51 | 12.66 | 202,377 | +0.10(+0.77%) |
Jul 11, 2013 | 12.62 | 12.65 | 12.51 | 12.56 | 107,014 | +0.06(+0.52%) |
Jul 10, 2013 | 12.21 | 12.54 | 12.21 | 12.50 | 65,009 | +0.27(+2.19%) |
Jul 09, 2013 | 12.05 | 12.48 | 11.98 | 12.23 | 747,526 | +0.24(+2.03%) |
Jul 08, 2013 | 11.96 | 12.14 | 11.95 | 11.99 | 88,777 | +0.04(+0.34%) |
Jul 05, 2013 | 11.83 | 11.97 | 11.71 | 11.95 | 123,692 | +0.30(+2.57%) |
Jul 03, 2013 | 11.53 | 11.75 | 11.53 | 11.65 | 59,915 | +0.10(+0.84%) |
Jul 02, 2013 | 11.84 | 11.87 | 11.54 | 11.55 | 141,095 | -0.31(-2.59%) |