Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12.86 | 13.23 | 12.51 | 13.01 | 0 | +0.06(+0.46%) |
Sep 27, 2013 | 12.54 | 12.98 | 12.46 | 12.95 | 0 | +0.34(+2.70%) |
Sep 26, 2013 | 12.69 | 12.76 | 12.49 | 12.61 | 38,485 | -0.02(-0.13%) |
Sep 25, 2013 | 12.59 | 12.76 | 12.59 | 12.63 | 51,139 | -0.01(-0.07%) |
Sep 24, 2013 | 12.64 | 12.78 | 12.46 | 12.63 | 47,271 | +0.02(+0.13%) |
Sep 23, 2013 | 12.72 | 12.79 | 12.58 | 12.62 | 42,263 | -0.14(-1.13%) |
Sep 20, 2013 | 12.59 | 12.77 | 12.59 | 12.76 | 0 | +0.16(+1.28%) |
Sep 19, 2013 | 12.70 | 12.70 | 12.48 | 12.60 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 12.68 | 12.76 | 12.55 | 12.60 | 0 | -0.05(-0.40%) |
Sep 17, 2013 | 12.64 | 12.66 | 12.58 | 12.65 | 0 | +0.01(+0.07%) |
Sep 16, 2013 | 12.66 | 12.68 | 12.61 | 12.64 | 0 | -0.02(-0.13%) |
Sep 13, 2013 | 12.62 | 12.68 | 12.52 | 12.66 | 0 | +0.07(+0.54%) |
Sep 12, 2013 | 12.64 | 12.64 | 12.55 | 12.59 | 0 | +0.01(+0.07%) |
Sep 11, 2013 | 12.63 | 12.71 | 12.47 | 12.58 | 0 | -0.03(-0.27%) |
Sep 10, 2013 | 12.58 | 12.74 | 12.54 | 12.62 | 63,929 | +0.07(+0.54%) |
Sep 09, 2013 | 12.53 | 12.55 | 12.42 | 12.55 | 0 | +0.08(+0.61%) |
Sep 06, 2013 | 12.76 | 12.76 | 12.25 | 12.47 | 0 | -0.29(-2.27%) |
Sep 05, 2013 | 13.45 | 13.69 | 12.55 | 12.76 | 0 | -1.63(-11.35%) |
Sep 04, 2013 | 14.53 | 14.61 | 14.27 | 14.40 | 0 | -0.14(-0.94%) |
Sep 03, 2013 | 15.10 | 15.10 | 14.46 | 14.53 | 0 | -0.41(-2.73%) |
Aug 30, 2013 | 14.85 | 15.06 | 14.77 | 14.94 | 0 | +0.11(+0.75%) |
Aug 29, 2013 | 14.99 | 15.08 | 14.78 | 14.83 | 26,844 | -0.18(-1.19%) |
Aug 28, 2013 | 15.08 | 15.20 | 14.95 | 15.01 | 0 | -0.03(-0.17%) |
Aug 27, 2013 | 15.03 | 15.13 | 14.87 | 15.03 | 51,599 | -0.10(-0.67%) |
Aug 26, 2013 | 15.14 | 15.14 | 14.98 | 15.14 | 0 | +0.03(+0.17%) |
Aug 23, 2013 | 15.11 | 15.19 | 14.85 | 15.11 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 14.72 | 15.14 | 14.72 | 15.11 | 33,250 | +0.43(+2.90%) |
Aug 21, 2013 | 14.44 | 14.72 | 14.26 | 14.68 | 0 | +0.13(+0.88%) |
Aug 20, 2013 | 14.24 | 14.63 | 14.17 | 14.56 | 32,135 | +0.35(+2.45%) |
Aug 19, 2013 | 14.60 | 14.63 | 14.19 | 14.21 | 38,553 | -0.39(-2.68%) |
Aug 16, 2013 | 14.58 | 14.84 | 14.58 | 14.60 | 0 | -0.08(-0.52%) |
Aug 15, 2013 | 14.63 | 14.69 | 14.47 | 14.68 | 41,857 | -0.08(-0.52%) |
Aug 14, 2013 | 14.91 | 15.07 | 14.75 | 14.75 | 41,022 | -0.15(-1.03%) |
Aug 13, 2013 | 15.14 | 15.23 | 14.86 | 14.91 | 42,964 | -0.22(-1.46%) |
Aug 12, 2013 | 14.76 | 15.13 | 14.76 | 15.13 | 33,630 | +0.31(+2.12%) |
Aug 09, 2013 | 15.24 | 15.24 | 14.77 | 14.81 | 33,715 | -0.39(-2.57%) |
Aug 08, 2013 | 15.02 | 15.31 | 14.87 | 15.20 | 79,120 | +0.34(+2.29%) |
Aug 07, 2013 | 14.85 | 15.06 | 14.79 | 14.86 | 68,145 | +0.03(+0.23%) |
Aug 06, 2013 | 14.93 | 15.03 | 14.74 | 14.83 | 107,554 | -0.09(-0.57%) |
Aug 05, 2013 | 14.89 | 15.00 | 14.80 | 14.91 | 61,784 | +0.06(+0.40%) |
Aug 02, 2013 | 14.78 | 14.97 | 14.57 | 14.85 | 80,940 | +0.07(+0.46%) |
Aug 01, 2013 | 14.63 | 14.88 | 14.49 | 14.79 | 107,385 | +0.38(+2.66%) |
Jul 31, 2013 | 14.80 | 14.80 | 14.36 | 14.40 | 0 | -0.35(-2.36%) |
Jul 30, 2013 | 14.97 | 15.07 | 14.64 | 14.75 | 0 | -0.09(-0.57%) |
Jul 29, 2013 | 15.26 | 15.38 | 14.81 | 14.84 | 0 | -0.40(-2.62%) |
Jul 26, 2013 | 15.27 | 15.42 | 14.96 | 15.24 | 0 | -0.08(-0.50%) |
Jul 25, 2013 | 15.21 | 15.40 | 15.21 | 15.31 | 0 | +0.03(+0.22%) |
Jul 24, 2013 | 15.33 | 15.37 | 15.08 | 15.28 | 0 | -0.03(-0.22%) |
Jul 23, 2013 | 15.34 | 15.38 | 15.12 | 15.31 | 0 | -0.01(-0.06%) |
Jul 22, 2013 | 15.35 | 15.36 | 15.27 | 15.32 | 0 | -0.02(-0.11%) |
Jul 19, 2013 | 15.18 | 15.40 | 15.02 | 15.34 | 0 | +0.03(+0.17%) |
Jul 18, 2013 | 15.32 | 15.40 | 15.28 | 15.31 | 0 | +0.14(+0.95%) |
Jul 17, 2013 | 15.38 | 15.40 | 15.17 | 15.17 | 46,842 | -0.09(-0.61%) |
Jul 16, 2013 | 15.37 | 15.40 | 15.20 | 15.26 | 0 | -0.14(-0.88%) |
Jul 15, 2013 | 15.37 | 15.40 | 15.32 | 15.40 | 0 | +0.14(+0.95%) |
Jul 12, 2013 | 15.31 | 15.40 | 15.25 | 15.25 | 0 | -0.06(-0.39%) |
Jul 11, 2013 | 15.41 | 15.42 | 15.13 | 15.31 | 0 | -0.02(-0.11%) |
Jul 10, 2013 | 15.19 | 15.37 | 15.10 | 15.33 | 0 | +0.20(+1.35%) |
Jul 09, 2013 | 15.60 | 15.60 | 15.03 | 15.13 | 0 | -0.41(-2.63%) |
Jul 08, 2013 | 15.27 | 15.66 | 15.20 | 15.54 | 0 | +0.19(+1.22%) |
Jul 05, 2013 | 15.03 | 15.39 | 14.82 | 15.35 | 0 | +0.55(+3.74%) |
Jul 03, 2013 | 14.47 | 14.87 | 14.47 | 14.80 | 0 | +0.28(+1.93%) |
Jul 02, 2013 | 14.25 | 14.52 | 14.25 | 14.51 | 0 | +0.28(+1.97%) |