Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.71 | 13.77 | 13.61 | 13.67 | 488,031 | -0.02(-0.13%) |
Sep 27, 2013 | 13.73 | 13.77 | 13.61 | 13.69 | 683,801 | -0.13(-0.96%) |
Sep 26, 2013 | 13.87 | 13.87 | 13.74 | 13.82 | 478,625 | +0.02(+0.13%) |
Sep 25, 2013 | 13.99 | 13.96 | 13.79 | 13.81 | 938,279 | -0.16(-1.14%) |
Sep 24, 2013 | 14.07 | 14.07 | 13.95 | 13.96 | 507,183 | -0.43(-2.96%) |
Sep 23, 2013 | 14.33 | 14.42 | 14.31 | 14.39 | 241,121 | -0.05(-0.37%) |
Sep 20, 2013 | 14.64 | 14.67 | 14.41 | 14.44 | 346,598 | -0.20(-1.33%) |
Sep 19, 2013 | 14.75 | 14.75 | 14.50 | 14.64 | 281,858 | -0.12(-0.78%) |
Sep 18, 2013 | 14.46 | 14.75 | 14.37 | 14.75 | 783,067 | +0.36(+2.53%) |
Sep 17, 2013 | 14.41 | 14.47 | 14.35 | 14.39 | 345,667 | +0.04(+0.31%) |
Sep 16, 2013 | 14.52 | 14.50 | 14.28 | 14.35 | 627,830 | -0.03(-0.19%) |
Sep 13, 2013 | 14.42 | 14.43 | 14.31 | 14.37 | 241,989 | +0.02(+0.12%) |
Sep 12, 2013 | 14.45 | 14.54 | 14.36 | 14.36 | 507,328 | -0.02(-0.12%) |
Sep 11, 2013 | 14.26 | 14.49 | 14.26 | 14.37 | 647,378 | +0.08(+0.56%) |
Sep 10, 2013 | 14.13 | 14.31 | 14.08 | 14.29 | 795,988 | +0.25(+1.77%) |
Sep 09, 2013 | 13.89 | 14.08 | 13.89 | 14.04 | 517,420 | +0.27(+1.93%) |
Sep 06, 2013 | 13.99 | 13.99 | 13.77 | 13.78 | 760,790 | -0.09(-0.64%) |
Sep 05, 2013 | 13.87 | 13.93 | 13.75 | 13.87 | 1,405,989 | -0.02(-0.13%) |
Sep 04, 2013 | 13.73 | 13.96 | 13.70 | 13.89 | 969,625 | +0.23(+1.69%) |
Sep 03, 2013 | 13.78 | 13.91 | 13.55 | 13.65 | 313,664 | +0.31(+2.33%) |
Aug 30, 2013 | 13.42 | 13.42 | 13.31 | 13.34 | 224,984 | -0.06(-0.46%) |
Aug 29, 2013 | 13.42 | 13.51 | 13.39 | 13.41 | 237,907 | +0.06(+0.47%) |
Aug 28, 2013 | 13.29 | 13.43 | 13.29 | 13.34 | 277,965 | +0.14(+1.07%) |
Aug 27, 2013 | 13.26 | 13.31 | 13.20 | 13.20 | 461,248 | -0.13(-1.00%) |
Aug 26, 2013 | 13.45 | 13.47 | 13.33 | 13.34 | 292,022 | -0.23(-1.70%) |
Aug 23, 2013 | 13.59 | 13.59 | 13.49 | 13.57 | 259,470 | -0.17(-1.23%) |
Aug 22, 2013 | 13.56 | 13.77 | 13.54 | 13.73 | 410,445 | +0.47(+3.54%) |
Aug 21, 2013 | 13.34 | 13.34 | 13.13 | 13.26 | 485,805 | -0.31(-2.29%) |
Aug 20, 2013 | 13.51 | 13.59 | 13.42 | 13.57 | 349,162 | -0.20(-1.48%) |
Aug 19, 2013 | 13.78 | 13.89 | 13.61 | 13.78 | 650,577 | +0.03(+0.19%) |
Aug 16, 2013 | 13.79 | 13.84 | 13.71 | 13.75 | 467,068 | -0.07(-0.51%) |
Aug 15, 2013 | 13.84 | 13.88 | 13.72 | 13.82 | 687,088 | -0.06(-0.45%) |
Aug 14, 2013 | 13.82 | 13.90 | 13.71 | 13.89 | 1,115,508 | +0.08(+0.58%) |
Aug 13, 2013 | 13.74 | 13.81 | 13.56 | 13.81 | 627,427 | +0.09(+0.65%) |
Aug 12, 2013 | 13.63 | 13.74 | 13.58 | 13.72 | 590,629 | +0.19(+1.38%) |
Aug 09, 2013 | 13.51 | 13.57 | 13.48 | 13.53 | 595,986 | -0.09(-0.65%) |
Aug 08, 2013 | 13.31 | 13.70 | 13.18 | 13.62 | 1,611,189 | +0.86(+6.74%) |
Aug 07, 2013 | 12.82 | 12.87 | 12.76 | 12.76 | 473,829 | -0.16(-1.24%) |
Aug 06, 2013 | 12.98 | 13.03 | 12.80 | 12.92 | 669,467 | +0.02(+0.14%) |
Aug 05, 2013 | 12.95 | 12.96 | 12.80 | 12.90 | 396,719 | -0.12(-0.95%) |
Aug 02, 2013 | 13.02 | 13.05 | 12.96 | 13.03 | 411,506 | -0.08(-0.61%) |
Aug 01, 2013 | 13.06 | 13.22 | 13.01 | 13.10 | 1,126,410 | +0.13(+1.03%) |
Jul 31, 2013 | 12.96 | 13.06 | 12.91 | 12.97 | 496,168 | +0.10(+0.76%) |
Jul 30, 2013 | 12.93 | 12.98 | 12.83 | 12.87 | 478,616 | +0.01(+0.07%) |
Jul 29, 2013 | 12.92 | 13.00 | 12.83 | 12.87 | 536,551 | -0.05(-0.41%) |
Jul 26, 2013 | 12.85 | 12.92 | 12.73 | 12.92 | 256,025 | +0.07(+0.55%) |
Jul 25, 2013 | 12.73 | 12.85 | 12.70 | 12.85 | 248,311 | +0.27(+2.11%) |
Jul 24, 2013 | 12.77 | 12.77 | 12.48 | 12.58 | 399,098 | -0.24(-1.87%) |
Jul 23, 2013 | 12.77 | 12.86 | 12.71 | 12.82 | 344,801 | +0.21(+1.69%) |
Jul 22, 2013 | 12.54 | 12.66 | 12.40 | 12.61 | 399,000 | +0.21(+1.72%) |
Jul 19, 2013 | 12.34 | 12.45 | 12.28 | 12.40 | 224,756 | -0.01(-0.07%) |
Jul 18, 2013 | 12.48 | 12.53 | 12.36 | 12.40 | 269,802 | -0.04(-0.29%) |
Jul 17, 2013 | 12.44 | 12.50 | 12.33 | 12.44 | 372,444 | +0.02(+0.14%) |
Jul 16, 2013 | 12.31 | 12.42 | 12.28 | 12.42 | 687,670 | +0.24(+1.97%) |
Jul 15, 2013 | 12.10 | 12.22 | 12.10 | 12.18 | 379,140 | +0.13(+1.10%) |
Jul 12, 2013 | 12.16 | 12.19 | 12.00 | 12.05 | 336,974 | -0.20(-1.66%) |
Jul 11, 2013 | 12.09 | 12.26 | 12.06 | 12.25 | 456,833 | +0.39(+3.29%) |
Jul 10, 2013 | 11.90 | 11.93 | 11.79 | 11.86 | 349,846 | -0.11(-0.89%) |
Jul 09, 2013 | 11.92 | 12.11 | 11.79 | 11.97 | 537,526 | +0.18(+1.50%) |
Jul 08, 2013 | 11.95 | 11.99 | 11.74 | 11.79 | 586,754 | -0.04(-0.37%) |
Jul 05, 2013 | 11.84 | 11.86 | 11.70 | 11.84 | 416,773 | +0.08(+0.68%) |
Jul 03, 2013 | 11.63 | 11.85 | 11.59 | 11.76 | 530,014 | +0.04(+0.30%) |
Jul 02, 2013 | 11.77 | 11.92 | 11.61 | 11.72 | 1,159,104 | +0.09(+0.76%) |