Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.70 | 12.79 | 12.69 | 12.70 | 381,826 | -0.08(-0.61%) |
Sep 26, 2013 | 12.73 | 12.86 | 12.70 | 12.78 | 388,015 | +0.01(+0.11%) |
Sep 25, 2013 | 12.74 | 12.83 | 12.69 | 12.77 | 3,018,989 | -0.91(-6.65%) |
Sep 24, 2013 | 13.77 | 13.86 | 13.58 | 13.67 | 69,307 | -0.06(-0.41%) |
Sep 23, 2013 | 13.81 | 13.84 | 13.61 | 13.73 | 68,666 | -0.11(-0.76%) |
Sep 20, 2013 | 13.80 | 13.87 | 13.68 | 13.84 | 238,467 | +0.11(+0.82%) |
Sep 19, 2013 | 14.03 | 14.03 | 13.67 | 13.72 | 72,602 | -0.28(-1.97%) |
Sep 18, 2013 | 13.64 | 14.08 | 13.44 | 14.00 | 258,077 | +0.35(+2.58%) |
Sep 17, 2013 | 13.63 | 13.71 | 13.61 | 13.65 | 72,167 | +0.01(+0.10%) |
Sep 16, 2013 | 13.89 | 13.89 | 13.57 | 13.63 | 180,076 | -0.07(-0.51%) |
Sep 13, 2013 | 13.75 | 13.83 | 13.58 | 13.70 | 80,588 | +0.02(+0.15%) |
Sep 12, 2013 | 13.99 | 13.99 | 13.67 | 13.68 | 77,817 | -0.27(-1.92%) |
Sep 11, 2013 | 13.93 | 14.07 | 13.88 | 13.95 | 132,025 | +0.06(+0.41%) |
Sep 10, 2013 | 13.71 | 13.89 | 13.67 | 13.89 | 156,468 | +0.28(+2.02%) |
Sep 09, 2013 | 13.44 | 13.67 | 13.40 | 13.62 | 178,719 | +0.24(+1.79%) |
Sep 06, 2013 | 13.22 | 13.47 | 13.03 | 13.38 | 151,280 | +0.30(+2.32%) |
Sep 05, 2013 | 13.03 | 13.09 | 12.91 | 13.08 | 372,404 | +0.05(+0.38%) |
Sep 04, 2013 | 13.00 | 13.09 | 12.87 | 13.03 | 125,645 | +0.07(+0.54%) |
Sep 03, 2013 | 12.92 | 13.11 | 12.80 | 12.96 | 210,226 | +0.19(+1.49%) |
Aug 30, 2013 | 13.08 | 13.11 | 12.69 | 12.77 | 705,429 | -0.35(-2.69%) |
Aug 29, 2013 | 13.00 | 13.16 | 13.00 | 13.12 | 176,064 | +0.13(+1.03%) |
Aug 28, 2013 | 12.80 | 13.16 | 12.79 | 12.98 | 141,021 | +0.20(+1.54%) |
Aug 27, 2013 | 12.84 | 12.98 | 12.72 | 12.79 | 78,628 | -0.16(-1.20%) |
Aug 26, 2013 | 12.79 | 12.95 | 12.79 | 12.94 | 66,607 | +0.13(+0.99%) |
Aug 23, 2013 | 12.83 | 12.89 | 12.75 | 12.81 | 84,963 | -0.02(-0.17%) |
Aug 22, 2013 | 12.60 | 12.88 | 12.56 | 12.84 | 30,529 | +0.27(+2.13%) |
Aug 21, 2013 | 12.53 | 12.73 | 12.39 | 12.57 | 53,630 | -0.04(-0.28%) |
Aug 20, 2013 | 12.43 | 12.72 | 12.43 | 12.60 | 110,707 | +0.23(+1.82%) |
Aug 19, 2013 | 12.66 | 12.72 | 12.37 | 12.38 | 141,611 | -0.31(-2.45%) |
Aug 16, 2013 | 12.57 | 12.73 | 12.46 | 12.69 | 189,081 | +0.06(+0.45%) |
Aug 15, 2013 | 12.57 | 12.74 | 12.43 | 12.63 | 150,512 | -0.07(-0.56%) |
Aug 14, 2013 | 12.69 | 12.81 | 12.64 | 12.70 | 71,799 | +0.04(+0.28%) |
Aug 13, 2013 | 12.69 | 12.71 | 12.55 | 12.67 | 84,893 | -0.02(-0.17%) |
Aug 12, 2013 | 12.38 | 12.75 | 12.34 | 12.69 | 160,448 | +0.31(+2.51%) |
Aug 09, 2013 | 12.36 | 12.50 | 12.34 | 12.38 | 41,639 | -0.04(-0.34%) |
Aug 08, 2013 | 12.48 | 12.48 | 12.27 | 12.42 | 66,191 | +0.04(+0.29%) |
Aug 07, 2013 | 12.43 | 12.45 | 12.31 | 12.38 | 93,463 | -0.04(-0.34%) |
Aug 06, 2013 | 12.31 | 12.55 | 12.27 | 12.43 | 83,387 | +0.05(+0.40%) |
Aug 05, 2013 | 12.43 | 12.43 | 12.29 | 12.38 | 109,080 | +0.02(+0.17%) |
Aug 02, 2013 | 12.38 | 12.41 | 12.33 | 12.36 | 67,875 | +0.01(+0.11%) |
Aug 01, 2013 | 12.43 | 12.50 | 12.15 | 12.34 | 152,439 | +0.03(+0.23%) |
Jul 31, 2013 | 12.76 | 12.76 | 12.30 | 12.31 | 210,774 | -0.44(-3.48%) |
Jul 30, 2013 | 12.91 | 12.95 | 12.73 | 12.76 | 85,898 | -0.11(-0.88%) |
Jul 29, 2013 | 13.13 | 13.15 | 12.75 | 12.87 | 184,626 | -0.29(-2.20%) |
Jul 26, 2013 | 13.14 | 13.27 | 13.05 | 13.16 | 90,909 | -0.08(-0.59%) |
Jul 25, 2013 | 13.08 | 13.31 | 13.08 | 13.24 | 100,089 | +0.10(+0.75%) |
Jul 24, 2013 | 13.32 | 13.32 | 13.06 | 13.14 | 107,633 | -0.15(-1.12%) |
Jul 23, 2013 | 13.37 | 13.38 | 13.20 | 13.29 | 140,675 | -0.03(-0.21%) |
Jul 22, 2013 | 13.36 | 13.48 | 13.22 | 13.32 | 137,017 | -0.11(-0.79%) |
Jul 19, 2013 | 13.39 | 13.48 | 13.32 | 13.42 | 107,452 | +0.04(+0.26%) |
Jul 18, 2013 | 13.41 | 13.54 | 13.25 | 13.39 | 81,855 | +0.02(+0.13%) |
Jul 17, 2013 | 13.48 | 13.48 | 13.22 | 13.37 | 124,186 | -0.02(-0.18%) |
Jul 16, 2013 | 13.36 | 13.54 | 13.29 | 13.39 | 158,726 | -0.02(-0.16%) |
Jul 15, 2013 | 13.40 | 13.50 | 13.36 | 13.41 | 190,306 | +0.01(+0.11%) |
Jul 12, 2013 | 13.20 | 13.65 | 13.20 | 13.40 | 497,352 | +0.49(+3.77%) |
Jul 11, 2013 | 12.70 | 12.95 | 12.61 | 12.91 | 123,208 | +0.30(+2.35%) |
Jul 10, 2013 | 12.39 | 12.67 | 12.36 | 12.62 | 130,181 | +0.18(+1.48%) |
Jul 09, 2013 | 12.24 | 12.44 | 12.22 | 12.43 | 89,709 | +0.21(+1.73%) |
Jul 08, 2013 | 12.39 | 12.39 | 12.20 | 12.22 | 71,825 | -0.11(-0.86%) |
Jul 05, 2013 | 12.29 | 12.35 | 11.92 | 12.33 | 90,482 | +0.08(+0.63%) |
Jul 03, 2013 | 12.24 | 12.33 | 12.17 | 12.25 | 77,007 | -0.01(-0.11%) |
Jul 02, 2013 | 12.19 | 12.29 | 12.17 | 12.26 | 137,535 | +0.10(+0.81%) |