Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 14.36 | 14.66 | 14.26 | 14.56 | 1,094,201 | -0.06(-0.38%) |
Sep 27, 2013 | 14.69 | 14.78 | 14.56 | 14.62 | 0 | -0.20(-1.35%) |
Sep 26, 2013 | 14.83 | 14.99 | 14.70 | 14.82 | 620,653 | -0.01(-0.09%) |
Sep 25, 2013 | 14.89 | 15.06 | 14.79 | 14.83 | 550,863 | -0.01(-0.09%) |
Sep 24, 2013 | 14.95 | 15.00 | 14.73 | 14.85 | 654,698 | -0.04(-0.25%) |
Sep 23, 2013 | 14.56 | 15.02 | 14.56 | 14.89 | 1,086,557 | +0.29(+1.98%) |
Sep 20, 2013 | 14.81 | 14.90 | 14.55 | 14.60 | 0 | -0.20(-1.32%) |
Sep 19, 2013 | 14.90 | 14.98 | 14.67 | 14.79 | 591,355 | -0.09(-0.59%) |
Sep 18, 2013 | 14.51 | 14.90 | 14.39 | 14.88 | 0 | +0.36(+2.50%) |
Sep 17, 2013 | 14.28 | 14.67 | 14.02 | 14.52 | 0 | +0.24(+1.70%) |
Sep 16, 2013 | 14.49 | 14.50 | 14.22 | 14.28 | 1,537,367 | -0.07(-0.50%) |
Sep 13, 2013 | 14.43 | 14.54 | 14.25 | 14.35 | 0 | -0.05(-0.37%) |
Sep 12, 2013 | 14.40 | 14.75 | 14.36 | 14.40 | 0 | -0.40(-2.70%) |
Sep 11, 2013 | 14.90 | 15.17 | 14.61 | 14.80 | 0 | -0.19(-1.29%) |
Sep 10, 2013 | 14.34 | 15.01 | 14.33 | 15.00 | 1,638,383 | +0.72(+5.02%) |
Sep 09, 2013 | 14.05 | 14.40 | 13.92 | 14.28 | 0 | +0.23(+1.61%) |
Sep 06, 2013 | 13.97 | 14.11 | 13.81 | 14.05 | 0 | +0.20(+1.46%) |
Sep 05, 2013 | 13.91 | 13.94 | 13.72 | 13.85 | 0 | -0.03(-0.25%) |
Sep 04, 2013 | 13.55 | 14.31 | 13.55 | 13.88 | 0 | +0.39(+2.92%) |
Sep 03, 2013 | 13.43 | 13.61 | 13.38 | 13.49 | 0 | +0.23(+1.74%) |
Aug 30, 2013 | 13.36 | 13.41 | 13.23 | 13.26 | 0 | -0.08(-0.58%) |
Aug 29, 2013 | 12.98 | 13.38 | 12.92 | 13.34 | 842,179 | +0.34(+2.63%) |
Aug 28, 2013 | 12.67 | 13.08 | 12.60 | 13.00 | 0 | +0.30(+2.35%) |
Aug 27, 2013 | 13.06 | 13.10 | 12.69 | 12.70 | 590,735 | -0.52(-3.96%) |
Aug 26, 2013 | 13.22 | 13.36 | 13.15 | 13.22 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 13.27 | 13.33 | 13.15 | 13.22 | 0 | -0.04(-0.32%) |
Aug 22, 2013 | 13.06 | 13.31 | 13.06 | 13.26 | 709,354 | +0.27(+2.10%) |
Aug 21, 2013 | 12.94 | 13.15 | 12.82 | 12.99 | 0 | -0.02(-0.13%) |
Aug 20, 2013 | 12.72 | 13.05 | 12.69 | 13.01 | 1,080,308 | +0.28(+2.18%) |
Aug 19, 2013 | 12.97 | 13.04 | 12.72 | 12.73 | 386,821 | -0.28(-2.16%) |
Aug 16, 2013 | 13.04 | 13.20 | 12.94 | 13.01 | 0 | -0.10(-0.78%) |
Aug 15, 2013 | 13.15 | 13.30 | 13.08 | 13.11 | 861,123 | -0.24(-1.83%) |
Aug 14, 2013 | 13.12 | 13.48 | 13.00 | 13.36 | 1,075,160 | +0.26(+2.01%) |
Aug 13, 2013 | 12.97 | 13.13 | 12.86 | 13.10 | 630,290 | +0.14(+1.11%) |
Aug 12, 2013 | 12.72 | 13.04 | 12.72 | 12.95 | 209,306 | +0.17(+1.35%) |
Aug 09, 2013 | 12.77 | 12.91 | 12.70 | 12.78 | 256,003 | -0.04(-0.29%) |
Aug 08, 2013 | 12.89 | 12.89 | 12.79 | 12.82 | 540,029 | +0.01(+0.05%) |
Aug 07, 2013 | 12.77 | 12.86 | 12.70 | 12.81 | 531,087 | -0.03(-0.25%) |
Aug 06, 2013 | 12.83 | 12.93 | 12.78 | 12.84 | 488,331 | -0.10(-0.77%) |
Aug 05, 2013 | 12.81 | 13.04 | 12.81 | 12.94 | 480,781 | +0.10(+0.76%) |
Aug 02, 2013 | 12.93 | 12.97 | 12.78 | 12.84 | 541,052 | -0.13(-0.99%) |
Aug 01, 2013 | 12.46 | 12.98 | 12.46 | 12.97 | 1,547,847 | +0.61(+4.95%) |
Jul 31, 2013 | 12.10 | 12.45 | 11.89 | 12.36 | 0 | +0.09(+0.74%) |
Jul 30, 2013 | 12.17 | 13.74 | 12.07 | 12.27 | 0 | +0.62(+5.36%) |
Jul 29, 2013 | 11.69 | 11.70 | 11.53 | 11.65 | 0 | -0.05(-0.40%) |
Jul 26, 2013 | 11.71 | 11.78 | 11.68 | 11.69 | 0 | -0.12(-1.00%) |
Jul 25, 2013 | 11.80 | 11.83 | 11.74 | 11.81 | 0 | +0.02(+0.20%) |
Jul 24, 2013 | 11.98 | 12.06 | 11.78 | 11.79 | 0 | -0.11(-0.92%) |
Jul 23, 2013 | 12.00 | 12.05 | 11.88 | 11.90 | 0 | -0.09(-0.74%) |
Jul 22, 2013 | 11.90 | 12.00 | 11.90 | 11.99 | 0 | +0.00(+0.04%) |
Jul 19, 2013 | 11.86 | 11.99 | 11.81 | 11.98 | 0 | +0.10(+0.86%) |
Jul 18, 2013 | 11.94 | 11.96 | 11.88 | 11.88 | 0 | -0.03(-0.27%) |
Jul 17, 2013 | 12.00 | 12.06 | 11.89 | 11.91 | 477,417 | -0.10(-0.81%) |
Jul 16, 2013 | 12.08 | 12.15 | 11.93 | 12.01 | 0 | -0.09(-0.77%) |
Jul 15, 2013 | 12.10 | 12.20 | 12.00 | 12.10 | 0 | +0.04(+0.33%) |
Jul 12, 2013 | 12.03 | 12.22 | 11.89 | 12.06 | 0 | +0.15(+1.23%) |
Jul 11, 2013 | 11.84 | 11.93 | 11.73 | 11.92 | 0 | +0.25(+2.11%) |
Jul 10, 2013 | 11.60 | 11.78 | 11.60 | 11.67 | 0 | +0.05(+0.40%) |
Jul 09, 2013 | 11.27 | 11.72 | 11.27 | 11.62 | 0 | +0.35(+3.10%) |
Jul 08, 2013 | 10.91 | 11.27 | 10.85 | 11.27 | 1,296,983 | +0.50(+4.62%) |
Jul 05, 2013 | 11.17 | 11.17 | 10.64 | 10.78 | 0 | -0.22(-1.99%) |
Jul 03, 2013 | 11.02 | 11.04 | 10.92 | 10.99 | 0 | -0.05(-0.46%) |
Jul 02, 2013 | 10.79 | 11.05 | 10.71 | 11.05 | 0 | +0.27(+2.53%) |