Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12.95 | 12.95 | 12.51 | 12.51 | 1,122 | -0.16(-1.26%) |
Sep 27, 2013 | 12.48 | 13.73 | 12.48 | 12.67 | 3,836 | +0.17(+1.36%) |
Sep 26, 2013 | 12.46 | 12.53 | 12.45 | 12.50 | 4,582 | +0.09(+0.73%) |
Sep 25, 2013 | 12.39 | 12.54 | 12.38 | 12.41 | 9,759 | +0.00(+0.00%) |
Sep 24, 2013 | 12.46 | 12.51 | 12.41 | 12.41 | 18,126 | -0.07(-0.56%) |
Sep 23, 2013 | 12.56 | 12.83 | 12.46 | 12.48 | 13,187 | -0.07(-0.56%) |
Sep 20, 2013 | 12.83 | 12.87 | 12.55 | 12.55 | 23,361 | -0.23(-1.79%) |
Sep 19, 2013 | 12.75 | 12.86 | 12.75 | 12.78 | 1,902 | +0.02(+0.15%) |
Sep 18, 2013 | 12.69 | 12.76 | 12.63 | 12.76 | 2,408 | +0.13(+1.03%) |
Sep 17, 2013 | 12.76 | 12.76 | 12.63 | 12.63 | 876 | +0.00(+0.00%) |
Sep 16, 2013 | 12.63 | 12.71 | 12.63 | 12.63 | 4,521 | +0.12(+0.96%) |
Sep 13, 2013 | 12.51 | 12.51 | 12.51 | 12.51 | 1,200 | -0.02(-0.16%) |
Sep 11, 2013 | 12.29 | 12.53 | 12.53 | 12.53 | 8,900 | +0.38(+3.13%) |
Sep 09, 2013 | 12.25 | 12.15 | 12.15 | 12.15 | 4,400 | +0.00(+0.00%) |
Sep 06, 2013 | 12.29 | 12.29 | 12.15 | 12.15 | 1,943 | -0.17(-1.38%) |
Sep 05, 2013 | 12.28 | 12.32 | 12.28 | 12.32 | 500 | +0.00(+0.00%) |
Sep 03, 2013 | 12.59 | 12.32 | 12.32 | 12.32 | 4,100 | -0.45(-3.52%) |
Aug 30, 2013 | 12.63 | 12.88 | 12.63 | 12.77 | 2,200 | +0.00(+0.00%) |
Aug 29, 2013 | 12.88 | 12.88 | 12.62 | 12.77 | 3,857 | +0.18(+1.43%) |
Aug 28, 2013 | 12.67 | 12.67 | 12.44 | 12.59 | 3,187 | -0.06(-0.47%) |
Aug 27, 2013 | 12.64 | 12.97 | 12.64 | 12.65 | 1,725 | -0.05(-0.39%) |
Aug 26, 2013 | 12.59 | 12.87 | 12.38 | 12.70 | 4,861 | +0.15(+1.20%) |
Aug 23, 2013 | 12.55 | 12.55 | 12.55 | 12.55 | 700 | +0.17(+1.37%) |
Aug 22, 2013 | 12.37 | 12.46 | 12.33 | 12.38 | 6,088 | +0.31(+2.57%) |
Aug 21, 2013 | 12.30 | 12.30 | 12.07 | 12.07 | 3,828 | -0.20(-1.63%) |
Aug 20, 2013 | 12.02 | 12.27 | 12.02 | 12.27 | 4,119 | +0.24(+2.00%) |
Aug 19, 2013 | 11.99 | 12.04 | 11.99 | 12.03 | 8,159 | -0.01(-0.08%) |
Aug 16, 2013 | 11.99 | 12.04 | 11.98 | 12.04 | 8,980 | +0.09(+0.75%) |
Aug 15, 2013 | 11.88 | 11.99 | 11.82 | 11.95 | 5,467 | -0.04(-0.33%) |
Aug 14, 2013 | 11.96 | 11.99 | 11.81 | 11.99 | 15,569 | +0.00(+0.01%) |
Aug 13, 2013 | 11.88 | 12.04 | 11.88 | 11.99 | 3,571 | -0.06(-0.51%) |
Aug 12, 2013 | 11.79 | 12.07 | 11.60 | 12.05 | 12,187 | +0.11(+0.92%) |
Aug 09, 2013 | 11.71 | 11.94 | 11.71 | 11.94 | 10,217 | +0.09(+0.76%) |
Aug 08, 2013 | 11.84 | 11.99 | 11.81 | 11.85 | 13,450 | -0.05(-0.42%) |
Aug 07, 2013 | 11.98 | 11.99 | 11.90 | 11.90 | 30,430 | -0.16(-1.33%) |
Aug 06, 2013 | 12.10 | 12.13 | 12.00 | 12.06 | 17,713 | -0.04(-0.33%) |
Aug 05, 2013 | 12.30 | 12.30 | 12.10 | 12.10 | 11,687 | -0.06(-0.49%) |
Aug 02, 2013 | 12.01 | 12.21 | 12.01 | 12.16 | 6,827 | -0.04(-0.33%) |
Aug 01, 2013 | 12.27 | 12.45 | 12.20 | 12.20 | 8,186 | -0.04(-0.33%) |
Jul 31, 2013 | 12.40 | 12.40 | 12.16 | 12.24 | 36,951 | -0.10(-0.81%) |
Jul 30, 2013 | 12.32 | 12.34 | 12.25 | 12.34 | 4,489 | +0.11(+0.90%) |
Jul 29, 2013 | 12.37 | 12.37 | 12.22 | 12.23 | 17,796 | -0.13(-1.05%) |
Jul 26, 2013 | 12.49 | 12.49 | 12.36 | 12.36 | 3,960 | -0.06(-0.48%) |
Jul 25, 2013 | 12.45 | 12.45 | 12.38 | 12.42 | 2,312 | -0.09(-0.72%) |
Jul 24, 2013 | 12.46 | 12.59 | 12.45 | 12.51 | 5,390 | +0.00(+0.00%) |
Jul 23, 2013 | 12.50 | 12.51 | 12.50 | 12.51 | 3,531 | +0.01(+0.08%) |
Jul 22, 2013 | 12.50 | 12.50 | 12.47 | 12.50 | 1,739 | -0.22(-1.73%) |
Jul 19, 2013 | 12.99 | 12.99 | 12.63 | 12.72 | 2,572 | -0.11(-0.89%) |
Jul 18, 2013 | 13.16 | 13.20 | 12.72 | 12.83 | 11,250 | -0.07(-0.50%) |
Jul 17, 2013 | 12.82 | 12.90 | 12.70 | 12.90 | 1,575 | +0.02(+0.16%) |
Jul 16, 2013 | 12.95 | 12.95 | 12.88 | 12.88 | 1,890 | -0.10(-0.77%) |
Jul 15, 2013 | 12.95 | 12.98 | 12.95 | 12.98 | 1,380 | -0.07(-0.54%) |
Jul 12, 2013 | 13.14 | 13.17 | 13.04 | 13.05 | 5,390 | -0.05(-0.38%) |
Jul 11, 2013 | 13.13 | 13.13 | 13.10 | 13.10 | 400 | +0.06(+0.46%) |
Jul 10, 2013 | 13.10 | 13.10 | 13.04 | 13.04 | 2,300 | -0.08(-0.61%) |
Jul 09, 2013 | 13.13 | 13.32 | 13.12 | 13.12 | 1,520 | -0.01(-0.05%) |
Jul 08, 2013 | 13.29 | 13.32 | 13.09 | 13.13 | 6,022 | -0.24(-1.82%) |
Jul 03, 2013 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | -0.04(-0.30%) |
Jul 02, 2013 | 13.48 | 13.48 | 13.39 | 13.41 | 4,221 | +0.13(+0.98%) |