Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.57 | 13.59 | 13.47 | 13.54 | 46,979 | -0.07(-0.50%) |
Sep 26, 2013 | 13.53 | 13.61 | 13.53 | 13.61 | 91,100 | +0.07(+0.55%) |
Sep 25, 2013 | 13.48 | 13.54 | 13.44 | 13.53 | 97,376 | +0.04(+0.31%) |
Sep 24, 2013 | 13.59 | 13.60 | 13.48 | 13.49 | 101,242 | -0.10(-0.74%) |
Sep 23, 2013 | 13.62 | 13.73 | 13.59 | 13.59 | 76,006 | -0.08(-0.55%) |
Sep 20, 2013 | 14.00 | 14.00 | 13.66 | 13.67 | 267,106 | -0.24(-1.74%) |
Sep 19, 2013 | 13.96 | 14.09 | 13.91 | 13.91 | 138,875 | -0.04(-0.32%) |
Sep 18, 2013 | 13.45 | 13.96 | 13.33 | 13.96 | 231,029 | +0.48(+3.59%) |
Sep 17, 2013 | 13.52 | 13.58 | 13.46 | 13.47 | 47,452 | -0.01(-0.11%) |
Sep 16, 2013 | 13.35 | 13.54 | 13.45 | 13.49 | 112,782 | +0.14(+1.06%) |
Sep 13, 2013 | 13.29 | 13.38 | 13.29 | 13.35 | 81,878 | +0.04(+0.34%) |
Sep 12, 2013 | 13.39 | 13.45 | 13.29 | 13.30 | 110,030 | -0.09(-0.67%) |
Sep 11, 2013 | 13.29 | 13.39 | 13.29 | 13.39 | 85,165 | +0.10(+0.73%) |
Sep 10, 2013 | 13.33 | 13.36 | 13.23 | 13.29 | 168,607 | -0.01(-0.06%) |
Sep 09, 2013 | 13.07 | 13.30 | 13.07 | 13.30 | 142,020 | +0.25(+1.94%) |
Sep 06, 2013 | 12.94 | 13.15 | 12.94 | 13.05 | 150,731 | +0.22(+1.74%) |
Sep 05, 2013 | 12.95 | 12.95 | 12.83 | 12.83 | 157,075 | -0.15(-1.15%) |
Sep 04, 2013 | 12.86 | 13.01 | 12.83 | 12.97 | 541,248 | +0.10(+0.78%) |
Sep 03, 2013 | 13.09 | 13.09 | 12.77 | 12.87 | 229,705 | -0.10(-0.80%) |
Aug 30, 2013 | 13.10 | 13.16 | 12.97 | 12.98 | 157,358 | -0.12(-0.88%) |
Aug 29, 2013 | 13.05 | 13.09 | 13.00 | 13.09 | 436,823 | +0.01(+0.06%) |
Aug 28, 2013 | 13.13 | 13.16 | 13.06 | 13.09 | 113,621 | -0.08(-0.62%) |
Aug 27, 2013 | 13.09 | 13.22 | 13.09 | 13.17 | 285,559 | -0.05(-0.37%) |
Aug 26, 2013 | 13.25 | 13.28 | 13.18 | 13.22 | 148,359 | -0.04(-0.31%) |
Aug 23, 2013 | 13.10 | 13.26 | 13.09 | 13.26 | 460,567 | +0.14(+1.08%) |
Aug 22, 2013 | 13.06 | 13.12 | 12.79 | 13.12 | 858,200 | +0.07(+0.51%) |
Aug 21, 2013 | 13.03 | 13.24 | 12.86 | 13.05 | 874,359 | -0.01(-0.11%) |
Aug 20, 2013 | 12.79 | 13.12 | 12.79 | 13.06 | 208,908 | +0.30(+2.32%) |
Aug 19, 2013 | 12.91 | 12.97 | 12.77 | 12.77 | 300,259 | -0.18(-1.37%) |
Aug 16, 2013 | 13.24 | 13.24 | 12.94 | 12.94 | 155,051 | -0.34(-2.57%) |
Aug 15, 2013 | 13.46 | 13.46 | 13.23 | 13.29 | 169,196 | -0.26(-1.95%) |
Aug 14, 2013 | 13.56 | 13.59 | 13.52 | 13.55 | 151,818 | -0.03(-0.19%) |
Aug 13, 2013 | 13.76 | 13.76 | 13.55 | 13.58 | 410,810 | -0.20(-1.46%) |
Aug 12, 2013 | 13.82 | 13.82 | 13.72 | 13.78 | 122,499 | -0.11(-0.78%) |
Aug 09, 2013 | 13.75 | 13.96 | 13.73 | 13.89 | 170,032 | +0.14(+1.00%) |
Aug 08, 2013 | 13.79 | 13.80 | 13.69 | 13.75 | 218,422 | -0.01(-0.11%) |
Aug 07, 2013 | 13.78 | 13.78 | 13.70 | 13.76 | 75,262 | -0.03(-0.22%) |
Aug 06, 2013 | 13.82 | 13.90 | 13.77 | 13.79 | 185,093 | -0.05(-0.38%) |
Aug 05, 2013 | 13.84 | 13.90 | 13.81 | 13.84 | 276,989 | -0.01(-0.11%) |
Aug 02, 2013 | 13.92 | 13.98 | 13.84 | 13.86 | 163,605 | -0.05(-0.37%) |
Aug 01, 2013 | 14.02 | 14.07 | 13.87 | 13.91 | 251,327 | -0.09(-0.66%) |
Jul 31, 2013 | 14.23 | 14.31 | 13.87 | 14.00 | 594,645 | -0.20(-1.44%) |
Jul 30, 2013 | 14.28 | 14.38 | 14.17 | 14.21 | 201,820 | -0.04(-0.31%) |
Jul 29, 2013 | 14.34 | 14.38 | 14.24 | 14.25 | 132,686 | -0.12(-0.83%) |
Jul 26, 2013 | 14.31 | 14.38 | 14.25 | 14.37 | 133,209 | +0.02(+0.16%) |
Jul 25, 2013 | 14.33 | 14.37 | 14.24 | 14.35 | 230,926 | +0.03(+0.21%) |
Jul 24, 2013 | 14.62 | 14.62 | 14.24 | 14.32 | 298,351 | -0.30(-2.08%) |
Jul 23, 2013 | 14.63 | 14.66 | 14.56 | 14.63 | 236,423 | -0.01(-0.05%) |
Jul 22, 2013 | 14.58 | 14.65 | 14.57 | 14.63 | 189,761 | +0.06(+0.41%) |
Jul 19, 2013 | 14.54 | 14.63 | 14.54 | 14.57 | 351,764 | -0.04(-0.25%) |
Jul 18, 2013 | 14.48 | 14.61 | 14.48 | 14.61 | 389,989 | +0.14(+0.98%) |
Jul 17, 2013 | 14.48 | 14.51 | 14.39 | 14.47 | 474,503 | +0.06(+0.41%) |
Jul 16, 2013 | 14.39 | 14.46 | 14.38 | 14.41 | 381,871 | +0.00(+0.00%) |
Jul 15, 2013 | 14.35 | 14.45 | 14.32 | 14.41 | 359,742 | +0.06(+0.39%) |
Jul 12, 2013 | 14.44 | 14.46 | 14.28 | 14.35 | 190,845 | -0.09(-0.64%) |
Jul 11, 2013 | 14.24 | 14.45 | 14.24 | 14.45 | 332,948 | +0.37(+2.61%) |
Jul 10, 2013 | 14.06 | 14.12 | 13.97 | 14.08 | 487,300 | -0.00(-0.03%) |
Jul 09, 2013 | 13.93 | 14.13 | 13.90 | 14.08 | 1,055,136 | +0.19(+1.34%) |
Jul 08, 2013 | 13.90 | 14.02 | 13.88 | 13.90 | 704,976 | +0.04(+0.27%) |
Jul 05, 2013 | 13.93 | 13.93 | 13.59 | 13.86 | 317,668 | -0.06(-0.43%) |
Jul 03, 2013 | 14.43 | 14.43 | 13.78 | 13.92 | 583,115 | -0.10(-0.69%) |
Jul 02, 2013 | 13.79 | 14.04 | 13.79 | 14.02 | 1,146,165 | +0.22(+1.56%) |