Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.62 | 13.74 | 13.41 | 13.55 | 1,185,772 | -0.17(-1.25%) |
Sep 27, 2013 | 13.46 | 13.76 | 13.45 | 13.72 | 732,709 | +0.20(+1.46%) |
Sep 26, 2013 | 13.51 | 13.62 | 13.49 | 13.53 | 988,561 | +0.00(+0.00%) |
Sep 25, 2013 | 13.58 | 13.66 | 13.45 | 13.53 | 998,422 | -0.08(-0.58%) |
Sep 24, 2013 | 13.64 | 13.76 | 13.53 | 13.61 | 1,251,689 | -0.07(-0.48%) |
Sep 23, 2013 | 13.74 | 13.96 | 13.64 | 13.67 | 773,221 | -0.13(-0.95%) |
Sep 20, 2013 | 14.01 | 14.03 | 13.76 | 13.80 | 2,085,334 | -0.22(-1.60%) |
Sep 19, 2013 | 13.93 | 14.13 | 13.91 | 14.03 | 1,281,288 | +0.09(+0.66%) |
Sep 18, 2013 | 13.41 | 13.95 | 13.09 | 13.93 | 2,106,570 | +0.50(+3.73%) |
Sep 17, 2013 | 13.51 | 13.67 | 13.39 | 13.43 | 928,638 | -0.13(-0.97%) |
Sep 16, 2013 | 13.67 | 13.71 | 13.45 | 13.57 | 641,863 | +0.09(+0.68%) |
Sep 13, 2013 | 13.36 | 13.53 | 13.34 | 13.47 | 697,471 | +0.12(+0.89%) |
Sep 12, 2013 | 13.43 | 13.49 | 13.32 | 13.36 | 811,695 | -0.07(-0.49%) |
Sep 11, 2013 | 13.34 | 13.43 | 13.26 | 13.42 | 1,015,188 | +0.01(+0.10%) |
Sep 10, 2013 | 13.30 | 13.45 | 13.16 | 13.41 | 1,475,903 | +0.13(+0.99%) |
Sep 09, 2013 | 13.10 | 13.32 | 12.91 | 13.28 | 1,016,159 | +0.22(+1.72%) |
Sep 06, 2013 | 12.91 | 13.14 | 12.88 | 13.05 | 1,506,618 | +0.24(+1.85%) |
Sep 05, 2013 | 13.00 | 13.03 | 12.79 | 12.81 | 806,940 | -0.18(-1.42%) |
Sep 04, 2013 | 12.99 | 13.09 | 12.92 | 13.00 | 1,107,367 | -0.01(-0.10%) |
Sep 03, 2013 | 13.21 | 13.26 | 12.87 | 13.01 | 1,867,013 | -0.07(-0.50%) |
Aug 30, 2013 | 13.30 | 13.42 | 13.01 | 13.08 | 5,940,676 | -0.22(-1.68%) |
Aug 29, 2013 | 13.32 | 13.39 | 13.26 | 13.30 | 1,747,696 | -0.04(-0.30%) |
Aug 28, 2013 | 13.37 | 13.42 | 13.20 | 13.34 | 1,540,905 | +0.00(+0.00%) |
Aug 27, 2013 | 13.29 | 13.43 | 13.18 | 13.34 | 760,006 | -0.01(-0.10%) |
Aug 26, 2013 | 13.45 | 13.47 | 13.26 | 13.36 | 855,447 | -0.01(-0.10%) |
Aug 23, 2013 | 13.18 | 13.45 | 13.12 | 13.37 | 1,395,969 | +0.22(+1.70%) |
Aug 22, 2013 | 13.07 | 13.24 | 12.97 | 13.14 | 766,810 | +0.08(+0.60%) |
Aug 21, 2013 | 13.08 | 13.25 | 12.91 | 13.07 | 1,234,761 | -0.08(-0.60%) |
Aug 20, 2013 | 12.75 | 13.18 | 12.75 | 13.14 | 1,523,301 | +0.36(+2.78%) |
Aug 19, 2013 | 13.07 | 13.09 | 12.63 | 12.79 | 1,450,014 | -0.33(-2.51%) |
Aug 16, 2013 | 12.88 | 13.14 | 12.81 | 13.12 | 1,608,356 | +0.17(+1.32%) |
Aug 15, 2013 | 13.21 | 13.24 | 12.87 | 12.95 | 1,222,105 | -0.45(-3.34%) |
Aug 14, 2013 | 13.42 | 13.61 | 13.36 | 13.39 | 1,314,453 | +0.00(+0.00%) |
Aug 13, 2013 | 13.83 | 13.83 | 13.36 | 13.39 | 1,370,588 | -0.49(-3.51%) |
Aug 12, 2013 | 13.76 | 13.89 | 13.10 | 13.88 | 1,270,131 | +0.04(+0.29%) |
Aug 09, 2013 | 13.57 | 13.86 | 13.54 | 13.84 | 3,332,352 | +0.26(+1.94%) |
Aug 08, 2013 | 13.55 | 13.64 | 13.34 | 13.58 | 1,564,324 | +0.12(+0.88%) |
Aug 07, 2013 | 13.67 | 13.70 | 13.38 | 13.46 | 1,562,028 | -0.15(-1.09%) |
Aug 06, 2013 | 13.32 | 13.61 | 13.31 | 13.61 | 2,556,707 | +0.22(+1.65%) |
Aug 05, 2013 | 13.11 | 13.39 | 13.04 | 13.39 | 1,587,086 | +0.30(+2.29%) |
Aug 02, 2013 | 13.23 | 13.27 | 13.08 | 13.09 | 2,352,621 | -0.10(-0.79%) |
Aug 01, 2013 | 13.39 | 13.44 | 13.17 | 13.19 | 2,373,785 | -0.14(-1.07%) |
Jul 31, 2013 | 13.51 | 13.61 | 13.27 | 13.34 | 29,674,602 | -0.04(-0.29%) |
Jul 30, 2013 | 13.64 | 13.78 | 13.27 | 13.38 | 3,925,355 | -0.39(-2.84%) |
Jul 29, 2013 | 13.86 | 13.99 | 13.75 | 13.77 | 258,688 | -0.09(-0.66%) |
Jul 26, 2013 | 13.71 | 13.86 | 13.64 | 13.86 | 321,560 | +0.03(+0.19%) |
Jul 25, 2013 | 13.58 | 13.89 | 13.56 | 13.83 | 553,718 | +0.18(+1.33%) |
Jul 24, 2013 | 14.10 | 14.14 | 13.62 | 13.65 | 613,437 | -0.40(-2.87%) |
Jul 23, 2013 | 14.05 | 14.12 | 13.96 | 14.05 | 467,099 | +0.00(+0.00%) |
Jul 22, 2013 | 14.00 | 14.12 | 13.93 | 14.05 | 572,905 | +0.08(+0.56%) |
Jul 19, 2013 | 14.06 | 14.09 | 13.92 | 13.97 | 441,617 | -0.09(-0.65%) |
Jul 18, 2013 | 13.77 | 14.14 | 13.77 | 14.06 | 1,044,368 | +0.29(+2.08%) |
Jul 17, 2013 | 13.71 | 13.84 | 13.66 | 13.78 | 370,568 | +0.08(+0.57%) |
Jul 16, 2013 | 13.97 | 14.09 | 13.70 | 13.70 | 775,867 | -0.31(-2.23%) |
Jul 15, 2013 | 13.93 | 14.06 | 13.86 | 14.01 | 627,773 | +0.08(+0.56%) |
Jul 12, 2013 | 13.92 | 13.99 | 13.74 | 13.93 | 608,769 | -0.04(-0.28%) |
Jul 11, 2013 | 13.73 | 13.97 | 13.66 | 13.97 | 1,392,197 | +0.40(+2.97%) |
Jul 10, 2013 | 13.43 | 13.60 | 13.35 | 13.57 | 1,199,545 | +0.14(+1.07%) |
Jul 09, 2013 | 13.40 | 13.51 | 13.36 | 13.43 | 680,415 | +0.06(+0.49%) |
Jul 08, 2013 | 13.34 | 13.47 | 13.34 | 13.36 | 635,432 | +0.03(+0.19%) |
Jul 05, 2013 | 13.47 | 13.48 | 13.17 | 13.34 | 728,238 | +0.05(+0.39%) |
Jul 03, 2013 | 13.41 | 13.43 | 13.26 | 13.28 | 448,532 | -0.13(-0.97%) |
Jul 02, 2013 | 13.22 | 13.43 | 13.22 | 13.41 | 717,253 | +0.17(+1.28%) |