Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.44 | 13.49 | 13.31 | 13.44 | 0 | -0.07(-0.52%) |
Sep 26, 2013 | 13.34 | 13.52 | 13.29 | 13.51 | 112,387 | +0.23(+1.73%) |
Sep 25, 2013 | 13.29 | 13.64 | 13.23 | 13.28 | 146,355 | -0.02(-0.15%) |
Sep 24, 2013 | 13.27 | 13.47 | 13.21 | 13.30 | 100,580 | -0.01(-0.08%) |
Sep 23, 2013 | 13.75 | 13.75 | 13.28 | 13.31 | 141,600 | -0.36(-2.63%) |
Sep 20, 2013 | 13.62 | 13.70 | 13.55 | 13.67 | 0 | +0.08(+0.59%) |
Sep 19, 2013 | 13.50 | 13.60 | 13.34 | 13.59 | 106,222 | +0.09(+0.67%) |
Sep 18, 2013 | 13.54 | 13.73 | 13.44 | 13.50 | 0 | -0.01(-0.07%) |
Sep 17, 2013 | 12.99 | 13.55 | 12.99 | 13.51 | 0 | +0.48(+3.68%) |
Sep 16, 2013 | 12.95 | 13.08 | 12.91 | 13.03 | 0 | +0.12(+0.93%) |
Sep 13, 2013 | 12.86 | 12.96 | 12.76 | 12.91 | 0 | +0.04(+0.31%) |
Sep 12, 2013 | 12.86 | 13.04 | 12.77 | 12.87 | 0 | -0.04(-0.31%) |
Sep 11, 2013 | 13.01 | 13.10 | 12.89 | 12.91 | 0 | -0.14(-1.07%) |
Sep 10, 2013 | 13.02 | 13.17 | 12.97 | 13.05 | 177,618 | +0.05(+0.38%) |
Sep 09, 2013 | 12.92 | 13.16 | 12.89 | 13.00 | 0 | +0.17(+1.33%) |
Sep 06, 2013 | 12.99 | 13.14 | 12.79 | 12.83 | 0 | -0.09(-0.70%) |
Sep 05, 2013 | 12.93 | 13.02 | 12.76 | 12.92 | 127,108 | +0.02(+0.16%) |
Sep 04, 2013 | 12.85 | 12.91 | 12.65 | 12.90 | 0 | +0.06(+0.47%) |
Sep 03, 2013 | 12.98 | 13.08 | 12.57 | 12.84 | 0 | -0.01(-0.08%) |
Aug 30, 2013 | 12.99 | 13.05 | 12.50 | 12.85 | 0 | -0.18(-1.38%) |
Aug 29, 2013 | 13.03 | 13.22 | 12.94 | 13.03 | 102,387 | -0.01(-0.08%) |
Aug 28, 2013 | 12.65 | 13.20 | 12.65 | 13.04 | 0 | +0.34(+2.68%) |
Aug 27, 2013 | 12.92 | 13.15 | 12.61 | 12.70 | 265,925 | -0.56(-4.22%) |
Aug 26, 2013 | 13.22 | 13.50 | 13.13 | 13.26 | 0 | +0.07(+0.53%) |
Aug 23, 2013 | 13.40 | 13.40 | 13.03 | 13.19 | 0 | -0.20(-1.49%) |
Aug 22, 2013 | 13.01 | 13.49 | 13.01 | 13.39 | 109,339 | +0.38(+2.92%) |
Aug 21, 2013 | 13.27 | 13.49 | 12.93 | 13.01 | 0 | -0.34(-2.55%) |
Aug 20, 2013 | 12.97 | 13.41 | 12.97 | 13.35 | 132,771 | +0.42(+3.25%) |
Aug 19, 2013 | 13.14 | 13.25 | 12.92 | 12.93 | 203,703 | -0.18(-1.37%) |
Aug 16, 2013 | 13.20 | 13.44 | 13.11 | 13.11 | 0 | -0.15(-1.13%) |
Aug 15, 2013 | 13.45 | 13.66 | 13.24 | 13.26 | 265,618 | -0.26(-1.92%) |
Aug 14, 2013 | 13.62 | 13.76 | 13.45 | 13.52 | 247,950 | -0.12(-0.88%) |
Aug 13, 2013 | 13.96 | 14.02 | 13.59 | 13.64 | 240,323 | -0.11(-0.80%) |
Aug 12, 2013 | 13.66 | 13.90 | 13.64 | 13.75 | 226,571 | +0.04(+0.29%) |
Aug 09, 2013 | 13.51 | 13.85 | 13.33 | 13.71 | 208,232 | +0.22(+1.63%) |
Aug 08, 2013 | 14.19 | 14.21 | 13.48 | 13.49 | 290,859 | -0.61(-4.33%) |
Aug 07, 2013 | 13.98 | 14.33 | 13.70 | 14.10 | 430,704 | +0.24(+1.73%) |
Aug 06, 2013 | 15.30 | 15.81 | 13.45 | 13.86 | 1,706,185 | -2.13(-13.32%) |
Aug 05, 2013 | 15.57 | 16.02 | 15.20 | 15.99 | 580,221 | +0.49(+3.16%) |
Aug 02, 2013 | 14.76 | 15.56 | 14.76 | 15.50 | 238,373 | +0.68(+4.59%) |
Aug 01, 2013 | 14.76 | 15.00 | 14.67 | 14.82 | 111,349 | +0.19(+1.30%) |
Jul 31, 2013 | 14.39 | 14.80 | 14.39 | 14.63 | 0 | +0.28(+1.95%) |
Jul 30, 2013 | 14.66 | 14.70 | 14.29 | 14.35 | 0 | -0.24(-1.64%) |
Jul 29, 2013 | 14.65 | 14.76 | 14.52 | 14.59 | 0 | -0.06(-0.41%) |
Jul 26, 2013 | 14.70 | 14.83 | 14.58 | 14.65 | 0 | -0.13(-0.88%) |
Jul 25, 2013 | 15.06 | 15.06 | 14.72 | 14.78 | 0 | -0.26(-1.73%) |
Jul 24, 2013 | 15.12 | 15.30 | 15.02 | 15.04 | 0 | -0.01(-0.07%) |
Jul 23, 2013 | 15.00 | 15.25 | 14.81 | 15.05 | 0 | +0.05(+0.33%) |
Jul 22, 2013 | 15.31 | 15.36 | 14.99 | 15.00 | 0 | -0.36(-2.34%) |
Jul 19, 2013 | 15.88 | 15.95 | 15.28 | 15.36 | 0 | -0.56(-3.52%) |
Jul 18, 2013 | 15.71 | 15.92 | 15.61 | 15.92 | 0 | +0.16(+1.02%) |
Jul 17, 2013 | 16.23 | 16.28 | 15.64 | 15.76 | 134,833 | -0.36(-2.23%) |
Jul 16, 2013 | 16.42 | 16.42 | 16.08 | 16.12 | 0 | -0.26(-1.59%) |
Jul 15, 2013 | 16.08 | 16.49 | 16.08 | 16.38 | 0 | +0.37(+2.31%) |
Jul 12, 2013 | 15.98 | 16.31 | 15.97 | 16.01 | 0 | +0.04(+0.25%) |
Jul 11, 2013 | 15.96 | 16.02 | 15.80 | 15.97 | 0 | +0.15(+0.95%) |
Jul 10, 2013 | 15.67 | 15.90 | 15.43 | 15.82 | 0 | +0.22(+1.41%) |
Jul 09, 2013 | 16.03 | 15.97 | 15.44 | 15.60 | 0 | -0.37(-2.32%) |
Jul 08, 2013 | 15.47 | 15.98 | 15.47 | 15.97 | 0 | +0.59(+3.84%) |
Jul 05, 2013 | 15.25 | 15.41 | 15.17 | 15.38 | 0 | +0.14(+0.92%) |
Jul 03, 2013 | 15.22 | 15.30 | 15.02 | 15.24 | 0 | -0.06(-0.39%) |
Jul 02, 2013 | 15.37 | 15.43 | 14.99 | 15.30 | 0 | -0.12(-0.78%) |