Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.54 | 12.76 | 12.44 | 12.68 | 164,943 | +0.29(+2.34%) |
Sep 26, 2013 | 12.41 | 12.53 | 12.27 | 12.39 | 96,673 | +0.00(+0.00%) |
Sep 25, 2013 | 12.42 | 12.53 | 12.33 | 12.39 | 179,611 | -0.04(-0.32%) |
Sep 24, 2013 | 12.22 | 12.48 | 12.10 | 12.43 | 171,199 | +0.17(+1.39%) |
Sep 23, 2013 | 12.51 | 12.51 | 12.01 | 12.26 | 310,153 | -0.28(-2.23%) |
Sep 20, 2013 | 12.75 | 12.77 | 12.46 | 12.54 | 340,567 | -0.16(-1.26%) |
Sep 19, 2013 | 12.55 | 12.74 | 12.46 | 12.70 | 190,556 | +0.24(+1.93%) |
Sep 18, 2013 | 12.31 | 12.64 | 12.05 | 12.46 | 291,541 | +0.13(+1.05%) |
Sep 17, 2013 | 12.41 | 12.50 | 12.22 | 12.33 | 352,339 | -0.11(-0.88%) |
Sep 16, 2013 | 12.64 | 12.59 | 12.41 | 12.44 | 413,539 | -0.09(-0.72%) |
Sep 13, 2013 | 12.33 | 12.56 | 12.33 | 12.53 | 235,038 | +0.23(+1.87%) |
Sep 12, 2013 | 11.89 | 12.39 | 11.89 | 12.30 | 203,000 | +0.37(+3.10%) |
Sep 11, 2013 | 11.78 | 11.98 | 11.62 | 11.93 | 264,157 | +0.16(+1.36%) |
Sep 10, 2013 | 12.12 | 12.19 | 11.74 | 11.77 | 620,958 | -0.27(-2.24%) |
Sep 09, 2013 | 11.81 | 12.09 | 11.81 | 12.04 | 274,265 | +0.29(+2.47%) |
Sep 06, 2013 | 11.83 | 11.88 | 11.63 | 11.75 | 300,362 | +0.00(+0.00%) |
Sep 05, 2013 | 11.53 | 11.99 | 11.22 | 11.75 | 440,121 | -0.25(-2.08%) |
Sep 04, 2013 | 11.90 | 12.23 | 11.90 | 12.00 | 193,659 | +0.11(+0.93%) |
Sep 03, 2013 | 12.14 | 12.46 | 11.86 | 11.89 | 314,395 | -0.09(-0.75%) |
Aug 30, 2013 | 12.05 | 12.13 | 11.95 | 11.98 | 213,451 | -0.10(-0.83%) |
Aug 29, 2013 | 12.05 | 12.13 | 12.02 | 12.08 | 170,914 | -0.01(-0.08%) |
Aug 28, 2013 | 12.27 | 12.27 | 12.05 | 12.09 | 208,351 | -0.18(-1.47%) |
Aug 27, 2013 | 12.33 | 12.38 | 12.11 | 12.27 | 81,138 | -0.23(-1.84%) |
Aug 26, 2013 | 12.46 | 12.66 | 12.36 | 12.50 | 242,743 | +0.04(+0.32%) |
Aug 23, 2013 | 12.57 | 12.57 | 12.39 | 12.46 | 104,125 | -0.09(-0.72%) |
Aug 22, 2013 | 12.51 | 12.65 | 12.42 | 12.55 | 238,075 | +0.13(+1.05%) |
Aug 21, 2013 | 12.67 | 12.76 | 12.38 | 12.42 | 172,815 | -0.34(-2.66%) |
Aug 20, 2013 | 12.55 | 12.85 | 12.55 | 12.76 | 50,587 | +0.24(+1.92%) |
Aug 19, 2013 | 12.64 | 12.73 | 12.52 | 12.52 | 105,315 | -0.09(-0.71%) |
Aug 16, 2013 | 12.48 | 12.79 | 12.45 | 12.61 | 130,702 | +0.08(+0.64%) |
Aug 15, 2013 | 12.76 | 12.87 | 12.50 | 12.53 | 179,034 | -0.41(-3.17%) |
Aug 14, 2013 | 13.01 | 13.20 | 12.79 | 12.94 | 150,255 | -0.04(-0.31%) |
Aug 13, 2013 | 13.14 | 13.14 | 12.78 | 12.98 | 111,012 | -0.10(-0.76%) |
Aug 12, 2013 | 13.18 | 13.28 | 13.01 | 13.08 | 112,721 | -0.21(-1.58%) |
Aug 09, 2013 | 13.52 | 13.64 | 13.29 | 13.29 | 120,192 | -0.28(-2.06%) |
Aug 08, 2013 | 13.55 | 13.61 | 13.51 | 13.57 | 74,216 | +0.15(+1.12%) |
Aug 07, 2013 | 13.52 | 13.62 | 13.36 | 13.42 | 135,339 | -0.17(-1.25%) |
Aug 06, 2013 | 14.10 | 14.10 | 13.51 | 13.59 | 169,799 | -0.54(-3.82%) |
Aug 05, 2013 | 14.17 | 14.17 | 13.97 | 14.13 | 114,181 | -0.03(-0.21%) |
Aug 02, 2013 | 14.24 | 14.39 | 14.11 | 14.16 | 71,653 | -0.09(-0.63%) |
Aug 01, 2013 | 14.37 | 14.53 | 14.15 | 14.25 | 104,061 | +0.07(+0.49%) |
Jul 31, 2013 | 14.07 | 14.43 | 14.01 | 14.18 | 93,807 | +0.15(+1.07%) |
Jul 30, 2013 | 14.06 | 14.13 | 13.91 | 14.03 | 254,453 | +0.07(+0.50%) |
Jul 29, 2013 | 14.00 | 14.19 | 13.90 | 13.96 | 175,887 | -0.14(-0.99%) |
Jul 26, 2013 | 14.34 | 14.66 | 14.00 | 14.10 | 227,726 | -0.01(-0.07%) |
Jul 25, 2013 | 14.22 | 14.46 | 14.02 | 14.11 | 174,128 | -0.15(-1.05%) |
Jul 24, 2013 | 14.37 | 14.56 | 14.21 | 14.26 | 198,561 | -0.02(-0.14%) |
Jul 23, 2013 | 14.49 | 15.10 | 14.27 | 14.28 | 307,401 | -0.07(-0.49%) |
Jul 22, 2013 | 14.55 | 14.64 | 14.34 | 14.35 | 124,872 | -0.24(-1.64%) |
Jul 19, 2013 | 14.45 | 14.59 | 14.37 | 14.59 | 151,295 | +0.13(+0.90%) |
Jul 18, 2013 | 14.25 | 14.47 | 14.24 | 14.46 | 213,536 | +0.19(+1.33%) |
Jul 17, 2013 | 14.90 | 14.90 | 14.15 | 14.27 | 313,303 | -0.57(-3.84%) |
Jul 16, 2013 | 15.09 | 15.10 | 14.74 | 14.84 | 108,673 | -0.25(-1.66%) |
Jul 15, 2013 | 15.06 | 15.43 | 15.01 | 15.09 | 142,729 | +0.05(+0.33%) |
Jul 12, 2013 | 15.11 | 15.13 | 14.85 | 15.04 | 357,742 | -0.13(-0.86%) |
Jul 11, 2013 | 15.44 | 15.58 | 14.89 | 15.17 | 333,036 | -0.06(-0.39%) |
Jul 10, 2013 | 15.54 | 15.54 | 15.02 | 15.23 | 152,939 | -0.34(-2.18%) |
Jul 09, 2013 | 14.97 | 15.66 | 14.84 | 15.57 | 168,708 | +0.73(+4.92%) |
Jul 08, 2013 | 15.14 | 15.16 | 14.71 | 14.84 | 347,265 | -0.25(-1.66%) |
Jul 05, 2013 | 15.35 | 15.35 | 14.83 | 15.09 | 106,489 | -0.06(-0.40%) |
Jul 03, 2013 | 14.98 | 15.24 | 14.98 | 15.15 | 62,047 | +0.06(+0.40%) |
Jul 02, 2013 | 15.57 | 15.73 | 14.96 | 15.09 | 138,591 | -0.43(-2.77%) |