Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.29 | 13.33 | 13.29 | 13.32 | 33,203 | -0.01(-0.07%) |
Sep 26, 2013 | 13.36 | 13.38 | 13.30 | 13.33 | 41,006 | +0.01(+0.09%) |
Sep 25, 2013 | 13.40 | 13.40 | 13.31 | 13.32 | 88,814 | +0.02(+0.15%) |
Sep 24, 2013 | 13.36 | 13.39 | 13.27 | 13.30 | 790,745 | -0.06(-0.48%) |
Sep 23, 2013 | 13.43 | 13.43 | 13.32 | 13.37 | 117,445 | -0.04(-0.30%) |
Sep 20, 2013 | 13.43 | 13.46 | 13.39 | 13.40 | 42,815 | -0.05(-0.39%) |
Sep 19, 2013 | 13.51 | 13.52 | 13.44 | 13.46 | 32,555 | -0.04(-0.31%) |
Sep 18, 2013 | 13.41 | 13.52 | 13.31 | 13.50 | 1,672,861 | +0.08(+0.58%) |
Sep 17, 2013 | 13.39 | 13.42 | 13.36 | 13.42 | 744,016 | +0.07(+0.52%) |
Sep 16, 2013 | 13.23 | 13.40 | 13.23 | 13.35 | 98,456 | +0.12(+0.88%) |
Sep 13, 2013 | 13.21 | 13.25 | 13.21 | 13.23 | 10,171 | +0.01(+0.11%) |
Sep 12, 2013 | 13.30 | 13.30 | 13.21 | 13.22 | 50,251 | -0.06(-0.45%) |
Sep 11, 2013 | 13.20 | 13.31 | 13.20 | 13.28 | 52,442 | +0.05(+0.37%) |
Sep 10, 2013 | 13.21 | 13.26 | 13.21 | 13.23 | 35,056 | +0.06(+0.42%) |
Sep 09, 2013 | 13.03 | 13.18 | 13.03 | 13.18 | 136,895 | +0.15(+1.13%) |
Sep 06, 2013 | 13.05 | 13.07 | 12.89 | 13.03 | 197,141 | +0.03(+0.26%) |
Sep 05, 2013 | 12.92 | 13.02 | 12.92 | 12.99 | 20,362 | +0.10(+0.75%) |
Sep 04, 2013 | 12.78 | 12.91 | 12.78 | 12.90 | 180,585 | +0.14(+1.06%) |
Sep 03, 2013 | 12.84 | 12.86 | 12.71 | 12.76 | 53,164 | +0.09(+0.71%) |
Aug 30, 2013 | 12.77 | 12.77 | 12.66 | 12.67 | 28,520 | -0.10(-0.82%) |
Aug 29, 2013 | 12.77 | 12.83 | 12.77 | 12.78 | 25,771 | +0.06(+0.51%) |
Aug 28, 2013 | 12.71 | 12.77 | 12.71 | 12.71 | 202,360 | +0.00(+0.00%) |
Aug 27, 2013 | 12.90 | 12.90 | 12.69 | 12.71 | 828,627 | -0.27(-2.08%) |
Aug 26, 2013 | 12.96 | 13.04 | 12.96 | 12.98 | 47,914 | +0.02(+0.15%) |
Aug 23, 2013 | 12.99 | 12.99 | 12.91 | 12.96 | 102,364 | -0.01(-0.08%) |
Aug 22, 2013 | 12.85 | 13.01 | 12.85 | 12.97 | 40,890 | +0.10(+0.80%) |
Aug 21, 2013 | 12.92 | 12.94 | 12.81 | 12.87 | 113,303 | -0.04(-0.31%) |
Aug 20, 2013 | 12.86 | 12.95 | 12.86 | 12.91 | 73,039 | +0.01(+0.11%) |
Aug 19, 2013 | 12.79 | 12.95 | 12.67 | 12.90 | 142,057 | -0.01(-0.06%) |
Aug 16, 2013 | 13.00 | 13.00 | 12.89 | 12.90 | 339,985 | -0.09(-0.66%) |
Aug 15, 2013 | 13.04 | 13.09 | 12.96 | 12.99 | 189,661 | -0.20(-1.52%) |
Aug 14, 2013 | 13.20 | 13.25 | 13.18 | 13.19 | 84,180 | -0.04(-0.32%) |
Aug 13, 2013 | 13.27 | 13.27 | 13.16 | 13.23 | 401,586 | -0.04(-0.30%) |
Aug 12, 2013 | 13.23 | 13.28 | 13.03 | 13.27 | 92,192 | -0.01(-0.08%) |
Aug 09, 2013 | 13.25 | 13.32 | 13.25 | 13.28 | 36,431 | -0.01(-0.08%) |
Aug 08, 2013 | 13.26 | 13.31 | 13.23 | 13.29 | 127,439 | +0.11(+0.83%) |
Aug 07, 2013 | 13.18 | 13.20 | 13.13 | 13.19 | 161,521 | -0.05(-0.37%) |
Aug 06, 2013 | 13.25 | 13.25 | 13.21 | 13.23 | 21,591 | -0.01(-0.10%) |
Aug 05, 2013 | 13.23 | 13.26 | 13.19 | 13.25 | 58,719 | +0.00(+0.02%) |
Aug 02, 2013 | 13.31 | 13.31 | 13.19 | 13.24 | 373,515 | -0.06(-0.45%) |
Aug 01, 2013 | 13.17 | 13.34 | 13.17 | 13.30 | 1,013,108 | +0.22(+1.67%) |
Jul 31, 2013 | 13.04 | 13.18 | 13.01 | 13.09 | 132,557 | +0.07(+0.52%) |
Jul 30, 2013 | 13.05 | 13.10 | 13.00 | 13.02 | 582,076 | -0.00(-0.01%) |
Jul 29, 2013 | 13.08 | 13.08 | 12.99 | 13.02 | 35,208 | -0.05(-0.36%) |
Jul 26, 2013 | 13.03 | 13.07 | 12.92 | 13.07 | 276,217 | +0.02(+0.13%) |
Jul 25, 2013 | 12.94 | 13.05 | 12.92 | 13.05 | 179,458 | +0.15(+1.13%) |
Jul 24, 2013 | 13.03 | 13.05 | 12.90 | 12.90 | 97,684 | -0.09(-0.68%) |
Jul 23, 2013 | 13.03 | 13.03 | 12.96 | 12.99 | 189,003 | -0.06(-0.50%) |
Jul 22, 2013 | 13.00 | 13.06 | 12.99 | 13.06 | 87,955 | +0.07(+0.55%) |
Jul 19, 2013 | 12.83 | 12.99 | 12.80 | 12.99 | 68,441 | +0.03(+0.23%) |
Jul 18, 2013 | 12.88 | 12.96 | 12.88 | 12.96 | 31,503 | +0.09(+0.70%) |
Jul 17, 2013 | 12.86 | 12.92 | 12.85 | 12.87 | 65,711 | +0.11(+0.88%) |
Jul 16, 2013 | 12.85 | 12.85 | 12.73 | 12.75 | 648,434 | -0.04(-0.33%) |
Jul 15, 2013 | 12.73 | 12.81 | 12.71 | 12.80 | 1,133,739 | +0.09(+0.67%) |
Jul 12, 2013 | 12.69 | 12.73 | 12.67 | 12.71 | 170,546 | +0.01(+0.11%) |
Jul 11, 2013 | 12.58 | 12.71 | 12.58 | 12.70 | 1,235,825 | +0.21(+1.64%) |
Jul 10, 2013 | 12.45 | 12.53 | 12.40 | 12.49 | 896,245 | +0.05(+0.43%) |
Jul 09, 2013 | 12.57 | 12.64 | 12.42 | 12.44 | 612,902 | -0.20(-1.57%) |
Jul 08, 2013 | 12.62 | 12.68 | 12.58 | 12.64 | 413,886 | +0.07(+0.54%) |
Jul 05, 2013 | 12.49 | 12.57 | 12.47 | 12.57 | 45,108 | +0.18(+1.45%) |
Jul 03, 2013 | 12.42 | 12.45 | 12.37 | 12.39 | 212,792 | -0.05(-0.43%) |
Jul 02, 2013 | 12.49 | 12.54 | 12.40 | 12.44 | 184,157 | -0.07(-0.53%) |