Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.95 | 13.02 | 12.81 | 12.88 | 602,986 | -0.10(-0.77%) |
Sep 26, 2013 | 13.14 | 13.29 | 12.98 | 12.98 | 333,612 | -0.22(-1.67%) |
Sep 25, 2013 | 13.39 | 13.47 | 13.15 | 13.20 | 556,532 | -0.19(-1.42%) |
Sep 24, 2013 | 13.35 | 13.50 | 13.23 | 13.39 | 547,303 | -0.05(-0.37%) |
Sep 23, 2013 | 13.27 | 13.47 | 13.18 | 13.44 | 339,656 | +0.17(+1.28%) |
Sep 20, 2013 | 13.34 | 13.38 | 13.21 | 13.27 | 1,108,875 | -0.12(-0.90%) |
Sep 19, 2013 | 13.55 | 13.63 | 13.34 | 13.39 | 577,848 | -0.12(-0.89%) |
Sep 18, 2013 | 13.30 | 13.60 | 13.19 | 13.51 | 889,458 | +0.24(+1.81%) |
Sep 17, 2013 | 13.06 | 13.30 | 13.05 | 13.27 | 471,361 | +0.26(+2.00%) |
Sep 16, 2013 | 13.09 | 13.09 | 12.95 | 13.01 | 763,810 | -0.02(-0.15%) |
Sep 13, 2013 | 13.03 | 13.14 | 12.99 | 13.03 | 159,277 | -0.01(-0.08%) |
Sep 12, 2013 | 13.00 | 13.17 | 12.95 | 13.04 | 448,162 | +0.01(+0.08%) |
Sep 11, 2013 | 13.10 | 13.17 | 12.97 | 13.03 | 319,297 | -0.05(-0.38%) |
Sep 10, 2013 | 13.00 | 13.20 | 12.97 | 13.08 | 652,508 | +0.03(+0.23%) |
Sep 09, 2013 | 13.05 | 13.10 | 12.96 | 13.05 | 436,409 | +0.05(+0.38%) |
Sep 06, 2013 | 13.05 | 13.05 | 12.93 | 13.00 | 389,055 | -0.01(-0.08%) |
Sep 05, 2013 | 12.80 | 13.05 | 12.78 | 13.01 | 1,226,391 | +0.21(+1.64%) |
Sep 04, 2013 | 12.87 | 12.97 | 12.79 | 12.80 | 556,374 | -0.07(-0.54%) |
Sep 03, 2013 | 13.05 | 13.10 | 12.86 | 12.87 | 752,362 | -0.14(-1.08%) |
Aug 30, 2013 | 13.01 | 13.01 | 13.01 | 0 | +0.05(+0.39%) | |
Aug 29, 2013 | 13.00 | 13.09 | 12.92 | 12.96 | 426,266 | -0.02(-0.15%) |
Aug 28, 2013 | 13.08 | 13.12 | 12.98 | 12.98 | 614,788 | -0.11(-0.84%) |
Aug 27, 2013 | 13.18 | 13.26 | 13.02 | 13.09 | 467,381 | -0.09(-0.68%) |
Aug 26, 2013 | 13.26 | 13.26 | 13.09 | 13.18 | 414,894 | +0.00(+0.00%) |
Aug 23, 2013 | 13.12 | 13.29 | 13.06 | 13.18 | 414,435 | +0.10(+0.76%) |
Aug 22, 2013 | 12.93 | 13.15 | 12.90 | 13.08 | 428,384 | +0.16(+1.24%) |
Aug 21, 2013 | 13.02 | 13.08 | 12.87 | 12.92 | 270,841 | -0.08(-0.62%) |
Aug 20, 2013 | 12.92 | 13.18 | 12.85 | 13.00 | 336,502 | +0.15(+1.17%) |
Aug 19, 2013 | 13.25 | 13.30 | 12.85 | 12.85 | 329,248 | -0.35(-2.65%) |
Aug 16, 2013 | 13.12 | 13.30 | 13.09 | 13.20 | 326,833 | +0.13(+0.99%) |
Aug 15, 2013 | 12.80 | 13.09 | 12.70 | 13.07 | 1,155,909 | +0.25(+1.95%) |
Aug 14, 2013 | 12.99 | 13.00 | 12.82 | 12.82 | 878,604 | -0.17(-1.31%) |
Aug 13, 2013 | 13.05 | 13.05 | 12.80 | 12.99 | 432,330 | -0.06(-0.46%) |
Aug 12, 2013 | 13.05 | 13.10 | 12.96 | 13.05 | 283,119 | +0.01(+0.08%) |
Aug 09, 2013 | 13.11 | 13.11 | 12.95 | 13.04 | 395,484 | +0.02(+0.15%) |
Aug 08, 2013 | 13.05 | 13.10 | 12.99 | 13.02 | 1,017,793 | +0.04(+0.31%) |
Aug 07, 2013 | 12.93 | 13.05 | 12.88 | 12.98 | 1,297,514 | +0.08(+0.62%) |
Aug 06, 2013 | 13.00 | 13.01 | 12.76 | 12.90 | 1,996,436 | -0.11(-0.85%) |
Aug 02, 2013 | 13.01 | 13.01 | 13.01 | 0 | +0.20(+1.56%) | |
Aug 01, 2013 | 12.90 | 12.98 | 12.75 | 12.81 | 1,860,372 | -0.07(-0.54%) |
Jul 31, 2013 | 12.80 | 13.17 | 12.80 | 12.88 | 1,180,927 | +0.06(+0.47%) |
Jul 30, 2013 | 13.00 | 13.06 | 12.78 | 12.82 | 399,729 | -0.21(-1.61%) |
Jul 29, 2013 | 13.23 | 13.23 | 12.94 | 13.03 | 373,252 | -0.27(-2.03%) |
Jul 26, 2013 | 13.29 | 13.39 | 13.17 | 13.30 | 492,670 | -0.01(-0.08%) |
Jul 25, 2013 | 13.73 | 13.75 | 13.19 | 13.31 | 1,970,265 | -0.40(-2.92%) |
Jul 24, 2013 | 13.96 | 13.98 | 13.62 | 13.71 | 401,936 | -0.26(-1.86%) |
Jul 23, 2013 | 14.29 | 14.33 | 13.90 | 13.97 | 362,811 | -0.36(-2.51%) |
Jul 22, 2013 | 14.10 | 14.37 | 13.96 | 14.33 | 331,307 | +0.21(+1.49%) |
Jul 19, 2013 | 14.08 | 14.15 | 13.89 | 14.12 | 270,927 | +0.10(+0.71%) |
Jul 18, 2013 | 13.85 | 14.03 | 13.62 | 14.02 | 902,577 | +0.26(+1.89%) |
Jul 17, 2013 | 14.03 | 14.08 | 13.76 | 13.76 | 480,156 | -0.29(-2.06%) |
Jul 16, 2013 | 14.05 | 14.10 | 13.80 | 14.05 | 403,326 | +0.01(+0.07%) |
Jul 15, 2013 | 14.09 | 14.17 | 13.93 | 14.04 | 496,688 | -0.08(-0.57%) |
Jul 12, 2013 | 14.15 | 14.28 | 14.05 | 14.12 | 206,848 | -0.05(-0.35%) |
Jul 11, 2013 | 14.29 | 14.29 | 13.96 | 14.17 | 264,383 | -0.09(-0.63%) |
Jul 10, 2013 | 14.09 | 14.37 | 13.98 | 14.26 | 592,831 | +0.33(+2.37%) |
Jul 09, 2013 | 13.75 | 13.99 | 13.65 | 13.93 | 308,068 | +0.18(+1.31%) |
Jul 08, 2013 | 13.90 | 13.90 | 13.66 | 13.75 | 319,476 | -0.05(-0.36%) |
Jul 05, 2013 | 13.80 | 13.97 | 13.48 | 13.80 | 1,002,557 | +0.00(+0.00%) |
Jul 04, 2013 | 13.76 | 13.83 | 13.67 | 13.80 | 209,241 | +0.16(+1.17%) |
Jul 03, 2013 | 13.40 | 13.68 | 13.32 | 13.64 | 369,553 | +0.20(+1.49%) |