Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.05 | 13.21 | 12.99 | 13.19 | 548,611 | +0.05(+0.40%) |
Sep 26, 2013 | 13.13 | 13.20 | 13.04 | 13.14 | 328,575 | +0.07(+0.54%) |
Sep 25, 2013 | 13.12 | 13.20 | 13.04 | 13.07 | 440,770 | +0.00(+0.00%) |
Sep 24, 2013 | 13.03 | 13.13 | 12.97 | 13.07 | 518,770 | +0.02(+0.13%) |
Sep 23, 2013 | 13.02 | 13.09 | 13.00 | 13.05 | 494,224 | +0.04(+0.27%) |
Sep 20, 2013 | 13.04 | 13.09 | 12.99 | 13.02 | 661,741 | +0.01(+0.07%) |
Sep 19, 2013 | 13.08 | 13.11 | 12.99 | 13.01 | 413,167 | -0.07(-0.50%) |
Sep 18, 2013 | 13.05 | 13.12 | 12.94 | 13.07 | 488,847 | +0.05(+0.37%) |
Sep 17, 2013 | 13.05 | 13.06 | 13.00 | 13.03 | 462,621 | +0.02(+0.17%) |
Sep 16, 2013 | 13.06 | 13.08 | 12.98 | 13.00 | 636,518 | +0.01(+0.10%) |
Sep 13, 2013 | 12.99 | 13.00 | 12.94 | 12.99 | 373,834 | +0.05(+0.37%) |
Sep 12, 2013 | 12.94 | 13.00 | 12.90 | 12.94 | 535,273 | +0.00(+0.03%) |
Sep 11, 2013 | 12.96 | 12.98 | 12.84 | 12.94 | 355,675 | -0.00(-0.03%) |
Sep 10, 2013 | 12.94 | 12.94 | 12.86 | 12.94 | 647,489 | +0.09(+0.71%) |
Sep 09, 2013 | 12.83 | 12.92 | 12.81 | 12.85 | 592,069 | +0.02(+0.17%) |
Sep 06, 2013 | 12.90 | 12.94 | 12.75 | 12.83 | 464,572 | -0.03(-0.24%) |
Sep 05, 2013 | 12.92 | 12.93 | 12.82 | 12.86 | 308,715 | -0.06(-0.44%) |
Sep 04, 2013 | 12.79 | 12.96 | 12.76 | 12.92 | 1,155,007 | +0.11(+0.88%) |
Sep 03, 2013 | 12.84 | 12.88 | 12.69 | 12.80 | 569,895 | +0.13(+1.06%) |
Aug 30, 2013 | 12.90 | 12.93 | 12.65 | 12.67 | 1,397,248 | -0.23(-1.75%) |
Aug 29, 2013 | 12.69 | 12.90 | 12.68 | 12.89 | 786,550 | +0.22(+1.75%) |
Aug 28, 2013 | 12.62 | 12.77 | 12.57 | 12.67 | 535,602 | +0.07(+0.52%) |
Aug 27, 2013 | 12.63 | 12.69 | 12.55 | 12.61 | 800,291 | -0.11(-0.89%) |
Aug 26, 2013 | 12.68 | 12.84 | 12.66 | 12.72 | 627,066 | +0.04(+0.34%) |
Aug 23, 2013 | 12.69 | 12.74 | 12.58 | 12.68 | 640,161 | +0.02(+0.14%) |
Aug 22, 2013 | 12.71 | 12.72 | 12.55 | 12.66 | 617,241 | +0.01(+0.07%) |
Aug 21, 2013 | 12.72 | 12.80 | 12.62 | 12.65 | 564,045 | -0.08(-0.62%) |
Aug 20, 2013 | 12.62 | 12.78 | 12.58 | 12.73 | 547,750 | +0.16(+1.25%) |
Aug 19, 2013 | 12.58 | 12.65 | 12.57 | 12.57 | 811,081 | -0.01(-0.09%) |
Aug 16, 2013 | 12.60 | 12.66 | 12.55 | 12.58 | 684,906 | -0.02(-0.17%) |
Aug 15, 2013 | 12.73 | 12.74 | 12.56 | 12.61 | 947,851 | -0.16(-1.25%) |
Aug 14, 2013 | 12.82 | 12.83 | 12.73 | 12.77 | 979,878 | +0.00(+0.00%) |
Aug 13, 2013 | 12.85 | 12.85 | 12.70 | 12.77 | 6,593,325 | -0.68(-5.08%) |
Aug 12, 2013 | 13.41 | 13.51 | 13.33 | 13.45 | 509,525 | +0.06(+0.45%) |
Aug 09, 2013 | 13.33 | 13.46 | 13.24 | 13.39 | 496,175 | +0.06(+0.45%) |
Aug 08, 2013 | 13.29 | 13.37 | 13.22 | 13.33 | 535,567 | +0.10(+0.79%) |
Aug 07, 2013 | 13.26 | 13.31 | 13.16 | 13.22 | 270,871 | -0.03(-0.20%) |
Aug 06, 2013 | 13.34 | 13.41 | 13.24 | 13.25 | 280,671 | -0.11(-0.84%) |
Aug 05, 2013 | 13.42 | 13.44 | 13.18 | 13.36 | 412,653 | -0.03(-0.23%) |
Aug 02, 2013 | 13.32 | 13.39 | 13.25 | 13.39 | 304,259 | +0.13(+0.95%) |
Aug 01, 2013 | 13.33 | 13.33 | 13.23 | 13.27 | 314,124 | +0.06(+0.43%) |
Jul 31, 2013 | 13.26 | 13.33 | 13.17 | 13.21 | 399,361 | -0.12(-0.88%) |
Jul 30, 2013 | 13.31 | 13.35 | 13.21 | 13.33 | 313,632 | +0.10(+0.72%) |
Jul 29, 2013 | 13.30 | 13.40 | 13.14 | 13.23 | 393,029 | -0.08(-0.62%) |
Jul 26, 2013 | 13.28 | 13.31 | 13.19 | 13.31 | 316,937 | -0.02(-0.16%) |
Jul 25, 2013 | 13.21 | 13.37 | 13.16 | 13.34 | 446,240 | +0.10(+0.72%) |
Jul 24, 2013 | 13.47 | 13.49 | 13.15 | 13.24 | 516,326 | -0.13(-0.97%) |
Jul 23, 2013 | 13.39 | 13.49 | 13.33 | 13.37 | 615,909 | +0.01(+0.06%) |
Jul 22, 2013 | 13.29 | 13.40 | 13.25 | 13.36 | 353,387 | +0.13(+0.95%) |
Jul 19, 2013 | 13.18 | 13.25 | 13.13 | 13.24 | 459,769 | -0.01(-0.06%) |
Jul 18, 2013 | 13.29 | 13.30 | 13.20 | 13.25 | 579,956 | -0.05(-0.35%) |
Jul 17, 2013 | 13.26 | 13.37 | 13.15 | 13.29 | 900,845 | +0.16(+1.21%) |
Jul 16, 2013 | 13.15 | 13.24 | 13.07 | 13.13 | 496,633 | -0.00(-0.03%) |
Jul 15, 2013 | 12.93 | 13.17 | 12.90 | 13.14 | 575,336 | +0.26(+2.05%) |
Jul 12, 2013 | 12.72 | 12.93 | 12.70 | 12.87 | 514,850 | +0.21(+1.67%) |
Jul 11, 2013 | 12.75 | 12.75 | 12.63 | 12.66 | 395,014 | +0.04(+0.31%) |
Jul 10, 2013 | 12.51 | 12.63 | 12.51 | 12.62 | 334,703 | +0.13(+1.00%) |
Jul 09, 2013 | 12.33 | 12.52 | 12.29 | 12.50 | 521,459 | +0.21(+1.73%) |
Jul 08, 2013 | 12.16 | 12.31 | 12.16 | 12.29 | 433,371 | +0.18(+1.47%) |
Jul 05, 2013 | 12.19 | 12.24 | 11.99 | 12.11 | 432,657 | +0.09(+0.76%) |
Jul 03, 2013 | 11.91 | 12.09 | 11.91 | 12.02 | 202,201 | +0.08(+0.69%) |
Jul 02, 2013 | 11.89 | 12.15 | 11.87 | 11.93 | 555,980 | +0.07(+0.62%) |