Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 14.12 | 14.31 | 14.09 | 14.20 | 170,820 | -0.05(-0.32%) |
Sep 26, 2013 | 14.13 | 14.26 | 14.11 | 14.25 | 210,135 | +0.12(+0.88%) |
Sep 25, 2013 | 14.03 | 14.20 | 14.03 | 14.12 | 393,766 | +0.06(+0.46%) |
Sep 24, 2013 | 13.94 | 14.16 | 13.80 | 14.06 | 460,940 | +0.12(+0.87%) |
Sep 23, 2013 | 13.80 | 14.00 | 13.80 | 13.94 | 458,154 | +0.09(+0.66%) |
Sep 20, 2013 | 13.86 | 13.86 | 13.64 | 13.85 | 539,837 | +0.03(+0.19%) |
Sep 19, 2013 | 13.65 | 13.86 | 13.63 | 13.82 | 432,471 | +0.16(+1.16%) |
Sep 18, 2013 | 13.63 | 13.73 | 13.56 | 13.66 | 510,993 | +0.03(+0.22%) |
Sep 17, 2013 | 13.53 | 13.67 | 13.50 | 13.63 | 357,688 | +0.11(+0.78%) |
Sep 16, 2013 | 13.55 | 13.61 | 13.50 | 13.53 | 131,325 | +0.07(+0.51%) |
Sep 13, 2013 | 13.40 | 13.47 | 13.25 | 13.46 | 331,489 | +0.13(+0.97%) |
Sep 12, 2013 | 13.21 | 13.41 | 13.19 | 13.33 | 305,272 | +0.08(+0.57%) |
Sep 11, 2013 | 12.94 | 13.27 | 12.86 | 13.25 | 171,554 | +0.25(+1.95%) |
Sep 10, 2013 | 12.86 | 13.05 | 12.78 | 13.00 | 123,065 | +0.16(+1.24%) |
Sep 09, 2013 | 12.58 | 12.87 | 12.53 | 12.84 | 138,006 | +0.30(+2.42%) |
Sep 06, 2013 | 12.50 | 12.61 | 12.17 | 12.54 | 93,412 | +0.05(+0.42%) |
Sep 05, 2013 | 12.33 | 12.53 | 12.30 | 12.49 | 95,747 | +0.18(+1.45%) |
Sep 04, 2013 | 12.14 | 12.34 | 12.12 | 12.31 | 366,482 | +0.16(+1.34%) |
Sep 03, 2013 | 12.10 | 12.23 | 12.05 | 12.14 | 156,665 | +0.13(+1.07%) |
Aug 30, 2013 | 12.27 | 12.27 | 11.99 | 12.02 | 140,493 | -0.29(-2.39%) |
Aug 29, 2013 | 12.19 | 12.37 | 12.15 | 12.31 | 79,623 | +0.16(+1.30%) |
Aug 28, 2013 | 12.11 | 12.22 | 12.00 | 12.15 | 150,358 | +0.01(+0.09%) |
Aug 27, 2013 | 12.55 | 12.57 | 12.12 | 12.14 | 117,901 | -0.50(-3.93%) |
Aug 26, 2013 | 12.54 | 12.71 | 12.52 | 12.64 | 124,907 | +0.09(+0.69%) |
Aug 23, 2013 | 12.70 | 12.71 | 12.46 | 12.55 | 65,162 | -0.16(-1.24%) |
Aug 22, 2013 | 12.55 | 12.71 | 12.50 | 12.71 | 103,409 | +0.20(+1.63%) |
Aug 21, 2013 | 12.52 | 12.64 | 12.40 | 12.51 | 107,664 | -0.04(-0.30%) |
Aug 20, 2013 | 12.50 | 12.62 | 12.43 | 12.54 | 114,630 | +0.03(+0.21%) |
Aug 19, 2013 | 12.60 | 12.71 | 12.52 | 12.52 | 130,545 | -0.10(-0.78%) |
Aug 16, 2013 | 12.47 | 12.77 | 12.45 | 12.62 | 231,911 | +0.07(+0.54%) |
Aug 15, 2013 | 12.57 | 12.62 | 12.48 | 12.55 | 159,806 | -0.17(-1.33%) |
Aug 14, 2013 | 12.76 | 12.77 | 12.67 | 12.72 | 164,749 | -0.02(-0.15%) |
Aug 13, 2013 | 12.63 | 12.76 | 12.55 | 12.74 | 181,734 | +0.09(+0.75%) |
Aug 12, 2013 | 12.45 | 12.66 | 12.44 | 12.64 | 56,452 | +0.08(+0.60%) |
Aug 09, 2013 | 12.51 | 12.62 | 12.43 | 12.57 | 126,460 | +0.03(+0.27%) |
Aug 08, 2013 | 12.52 | 12.62 | 12.42 | 12.53 | 117,320 | +0.11(+0.88%) |
Aug 07, 2013 | 12.61 | 12.69 | 12.39 | 12.42 | 164,722 | -0.25(-1.99%) |
Aug 06, 2013 | 12.59 | 12.71 | 12.53 | 12.68 | 182,063 | +0.09(+0.72%) |
Aug 05, 2013 | 12.57 | 12.60 | 12.52 | 12.59 | 191,522 | -0.04(-0.33%) |
Aug 02, 2013 | 12.53 | 12.73 | 12.45 | 12.63 | 171,810 | +0.06(+0.51%) |
Aug 01, 2013 | 12.52 | 12.63 | 12.36 | 12.56 | 293,211 | +0.11(+0.85%) |
Jul 31, 2013 | 12.57 | 12.61 | 12.45 | 12.46 | 212,518 | -0.09(-0.69%) |
Jul 30, 2013 | 12.46 | 12.58 | 12.33 | 12.54 | 100,462 | +0.14(+1.12%) |
Jul 29, 2013 | 12.40 | 12.49 | 12.35 | 12.40 | 80,992 | -0.05(-0.42%) |
Jul 26, 2013 | 12.40 | 12.49 | 12.29 | 12.46 | 53,949 | -0.05(-0.36%) |
Jul 25, 2013 | 12.36 | 12.58 | 12.30 | 12.50 | 137,506 | +0.10(+0.79%) |
Jul 24, 2013 | 12.52 | 12.61 | 12.36 | 12.40 | 69,620 | -0.10(-0.81%) |
Jul 23, 2013 | 12.49 | 12.53 | 12.46 | 12.51 | 71,520 | +0.01(+0.06%) |
Jul 22, 2013 | 12.49 | 12.55 | 12.46 | 12.50 | 89,878 | -0.03(-0.21%) |
Jul 19, 2013 | 12.39 | 12.53 | 12.27 | 12.52 | 96,475 | +0.12(+0.94%) |
Jul 18, 2013 | 12.30 | 12.49 | 12.27 | 12.41 | 124,437 | +0.12(+1.01%) |
Jul 17, 2013 | 12.37 | 12.37 | 12.22 | 12.28 | 93,751 | -0.05(-0.43%) |
Jul 16, 2013 | 12.32 | 12.41 | 12.28 | 12.34 | 102,395 | +0.00(+0.00%) |
Jul 15, 2013 | 12.30 | 12.39 | 12.27 | 12.34 | 151,589 | +0.03(+0.24%) |
Jul 12, 2013 | 12.39 | 12.42 | 12.30 | 12.31 | 100,393 | -0.10(-0.79%) |
Jul 11, 2013 | 12.51 | 12.51 | 12.36 | 12.40 | 163,129 | -0.02(-0.18%) |
Jul 10, 2013 | 12.20 | 12.45 | 12.20 | 12.43 | 148,295 | +0.19(+1.57%) |
Jul 09, 2013 | 12.15 | 12.24 | 12.02 | 12.23 | 168,099 | +0.11(+0.93%) |
Jul 08, 2013 | 12.14 | 12.24 | 12.07 | 12.12 | 187,189 | +0.03(+0.28%) |
Jul 05, 2013 | 12.05 | 12.09 | 11.77 | 12.09 | 242,017 | +0.16(+1.33%) |
Jul 03, 2013 | 11.91 | 11.96 | 11.79 | 11.93 | 38,044 | -0.01(-0.09%) |
Jul 02, 2013 | 11.90 | 12.04 | 11.84 | 11.94 | 102,312 | +0.07(+0.57%) |