Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.29 | 13.33 | 13.29 | 13.33 | 33,202 | -0.01(-0.07%) |
Sep 26, 2013 | 13.36 | 13.38 | 13.30 | 13.33 | 41,004 | +0.01(+0.09%) |
Sep 25, 2013 | 13.40 | 13.40 | 13.31 | 13.32 | 88,811 | +0.02(+0.15%) |
Sep 24, 2013 | 13.36 | 13.39 | 13.27 | 13.30 | 790,714 | -0.06(-0.48%) |
Sep 23, 2013 | 13.43 | 13.43 | 13.32 | 13.37 | 117,440 | -0.04(-0.30%) |
Sep 20, 2013 | 13.43 | 13.46 | 13.39 | 13.41 | 42,813 | -0.05(-0.39%) |
Sep 19, 2013 | 13.51 | 13.52 | 13.44 | 13.46 | 32,553 | -0.04(-0.31%) |
Sep 18, 2013 | 13.41 | 13.52 | 13.31 | 13.50 | 1,672,794 | +0.08(+0.58%) |
Sep 17, 2013 | 13.39 | 13.42 | 13.36 | 13.42 | 743,986 | +0.07(+0.52%) |
Sep 16, 2013 | 13.24 | 13.40 | 13.24 | 13.35 | 98,452 | +0.12(+0.88%) |
Sep 13, 2013 | 13.21 | 13.25 | 13.21 | 13.24 | 10,171 | +0.01(+0.11%) |
Sep 12, 2013 | 13.30 | 13.30 | 13.21 | 13.22 | 50,249 | -0.06(-0.45%) |
Sep 11, 2013 | 13.20 | 13.31 | 13.20 | 13.28 | 52,440 | +0.05(+0.37%) |
Sep 10, 2013 | 13.21 | 13.26 | 13.21 | 13.23 | 35,055 | +0.06(+0.42%) |
Sep 09, 2013 | 13.03 | 13.18 | 13.03 | 13.18 | 136,890 | +0.15(+1.13%) |
Sep 06, 2013 | 13.05 | 13.07 | 12.89 | 13.03 | 197,133 | +0.03(+0.26%) |
Sep 05, 2013 | 12.92 | 13.02 | 12.92 | 13.00 | 20,361 | +0.10(+0.75%) |
Sep 04, 2013 | 12.78 | 12.91 | 12.78 | 12.90 | 180,578 | +0.14(+1.06%) |
Sep 03, 2013 | 12.84 | 12.86 | 12.71 | 12.76 | 53,162 | +0.09(+0.71%) |
Aug 30, 2013 | 12.77 | 12.77 | 12.66 | 12.67 | 28,519 | -0.10(-0.82%) |
Aug 29, 2013 | 12.77 | 12.83 | 12.77 | 12.78 | 25,770 | +0.06(+0.51%) |
Aug 28, 2013 | 12.71 | 12.77 | 12.71 | 12.71 | 202,352 | -0.00(-0.00%) |
Aug 27, 2013 | 12.90 | 12.90 | 12.69 | 12.71 | 828,594 | -0.27(-2.08%) |
Aug 26, 2013 | 12.96 | 13.04 | 12.96 | 12.98 | 47,912 | +0.02(+0.15%) |
Aug 23, 2013 | 12.99 | 12.99 | 12.91 | 12.96 | 102,360 | -0.01(-0.08%) |
Aug 22, 2013 | 12.85 | 13.01 | 12.85 | 12.97 | 40,888 | +0.10(+0.80%) |
Aug 21, 2013 | 12.92 | 12.94 | 12.81 | 12.87 | 113,298 | -0.04(-0.31%) |
Aug 20, 2013 | 12.86 | 12.95 | 12.86 | 12.91 | 73,036 | +0.01(+0.11%) |
Aug 19, 2013 | 12.79 | 12.95 | 12.67 | 12.90 | 142,052 | -0.01(-0.06%) |
Aug 16, 2013 | 13.00 | 13.00 | 12.89 | 12.90 | 339,971 | -0.09(-0.66%) |
Aug 15, 2013 | 13.04 | 13.09 | 12.96 | 12.99 | 189,654 | -0.20(-1.52%) |
Aug 14, 2013 | 13.20 | 13.25 | 13.18 | 13.19 | 84,177 | -0.04(-0.32%) |
Aug 13, 2013 | 13.27 | 13.27 | 13.17 | 13.23 | 401,570 | -0.04(-0.30%) |
Aug 12, 2013 | 13.23 | 13.28 | 13.03 | 13.27 | 92,189 | -0.01(-0.08%) |
Aug 09, 2013 | 13.25 | 13.32 | 13.25 | 13.28 | 36,429 | -0.01(-0.08%) |
Aug 08, 2013 | 13.26 | 13.31 | 13.23 | 13.29 | 127,434 | +0.11(+0.83%) |
Aug 07, 2013 | 13.18 | 13.20 | 13.13 | 13.19 | 161,514 | -0.05(-0.37%) |
Aug 06, 2013 | 13.25 | 13.25 | 13.21 | 13.23 | 21,590 | -0.01(-0.10%) |
Aug 05, 2013 | 13.23 | 13.26 | 13.19 | 13.25 | 58,717 | +0.00(+0.02%) |
Aug 02, 2013 | 13.31 | 13.31 | 13.19 | 13.24 | 373,500 | -0.06(-0.45%) |
Aug 01, 2013 | 13.17 | 13.34 | 13.17 | 13.30 | 1,013,067 | +0.22(+1.67%) |
Jul 31, 2013 | 13.04 | 13.18 | 13.02 | 13.09 | 132,552 | +0.07(+0.52%) |
Jul 30, 2013 | 13.05 | 13.10 | 13.00 | 13.02 | 582,053 | -0.00(-0.01%) |
Jul 29, 2013 | 13.08 | 13.08 | 12.99 | 13.02 | 35,207 | -0.05(-0.36%) |
Jul 26, 2013 | 13.03 | 13.08 | 12.92 | 13.07 | 276,206 | +0.02(+0.13%) |
Jul 25, 2013 | 12.94 | 13.05 | 12.92 | 13.05 | 179,451 | +0.15(+1.13%) |
Jul 24, 2013 | 13.03 | 13.05 | 12.90 | 12.90 | 97,680 | -0.09(-0.68%) |
Jul 23, 2013 | 13.03 | 13.03 | 12.96 | 12.99 | 188,995 | -0.06(-0.50%) |
Jul 22, 2013 | 13.00 | 13.06 | 12.99 | 13.06 | 87,952 | +0.07(+0.55%) |
Jul 19, 2013 | 12.84 | 12.99 | 12.80 | 12.99 | 68,438 | +0.03(+0.23%) |
Jul 18, 2013 | 12.88 | 12.96 | 12.88 | 12.96 | 31,502 | +0.09(+0.70%) |
Jul 17, 2013 | 12.86 | 12.92 | 12.85 | 12.87 | 65,709 | +0.11(+0.88%) |
Jul 16, 2013 | 12.85 | 12.85 | 12.73 | 12.75 | 648,408 | -0.04(-0.33%) |
Jul 15, 2013 | 12.73 | 12.81 | 12.71 | 12.80 | 1,133,694 | +0.09(+0.67%) |
Jul 12, 2013 | 12.69 | 12.73 | 12.67 | 12.71 | 170,539 | +0.01(+0.11%) |
Jul 11, 2013 | 12.58 | 12.71 | 12.58 | 12.70 | 1,235,776 | +0.21(+1.64%) |
Jul 10, 2013 | 12.45 | 12.53 | 12.40 | 12.49 | 896,210 | +0.05(+0.43%) |
Jul 09, 2013 | 12.57 | 12.64 | 12.42 | 12.44 | 612,878 | -0.20(-1.57%) |
Jul 08, 2013 | 12.62 | 12.68 | 12.58 | 12.64 | 413,869 | +0.07(+0.54%) |
Jul 05, 2013 | 12.49 | 12.57 | 12.47 | 12.57 | 45,106 | +0.18(+1.45%) |
Jul 03, 2013 | 12.42 | 12.45 | 12.37 | 12.39 | 212,783 | -0.05(-0.43%) |
Jul 02, 2013 | 12.49 | 12.54 | 12.40 | 12.44 | 184,150 | -0.07(-0.53%) |