Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.56 | 13.64 | 13.55 | 13.63 | 2,622 | -0.23(-1.66%) |
Sep 27, 2013 | 13.86 | 13.87 | 13.77 | 13.86 | 2,090 | +0.26(+1.91%) |
Sep 26, 2013 | 13.55 | 13.61 | 13.55 | 13.60 | 2,276 | +0.11(+0.82%) |
Sep 25, 2013 | 13.52 | 13.60 | 13.48 | 13.49 | 38,354 | -0.12(-0.87%) |
Sep 24, 2013 | 13.65 | 13.67 | 13.61 | 13.61 | 5,828 | -0.19(-1.39%) |
Sep 23, 2013 | 13.91 | 13.91 | 13.71 | 13.80 | 22,144 | -0.12(-0.86%) |
Sep 20, 2013 | 13.98 | 14.00 | 13.91 | 13.92 | 10,078 | -0.12(-0.85%) |
Sep 19, 2013 | 13.83 | 14.09 | 13.83 | 14.04 | 7,857 | +0.37(+2.71%) |
Sep 18, 2013 | 13.29 | 13.67 | 13.29 | 13.67 | 25,242 | +0.46(+3.48%) |
Sep 17, 2013 | 13.34 | 13.34 | 13.21 | 13.21 | 3,563 | +0.04(+0.30%) |
Sep 16, 2013 | 13.20 | 13.28 | 13.17 | 13.17 | 2,680 | +0.22(+1.70%) |
Sep 13, 2013 | 13.11 | 13.11 | 12.95 | 12.95 | 1,582 | -0.17(-1.30%) |
Sep 12, 2013 | 13.15 | 13.16 | 13.12 | 13.12 | 16,318 | -0.15(-1.13%) |
Sep 11, 2013 | 13.07 | 13.29 | 13.07 | 13.27 | 658 | -0.06(-0.45%) |
Sep 10, 2013 | 13.32 | 13.33 | 13.32 | 13.33 | 2,531 | -0.02(-0.15%) |
Sep 09, 2013 | 13.40 | 13.40 | 13.33 | 13.35 | 11,934 | +0.20(+1.52%) |
Sep 06, 2013 | 13.30 | 13.30 | 13.15 | 13.15 | 6,725 | -0.08(-0.62%) |
Sep 05, 2013 | 13.23 | 13.23 | 13.22 | 13.23 | 7,180 | +0.01(+0.09%) |
Sep 04, 2013 | 13.20 | 13.22 | 13.14 | 13.22 | 7,204 | +0.16(+1.23%) |
Sep 03, 2013 | 13.09 | 13.09 | 13.06 | 13.06 | 320 | +0.12(+0.93%) |
Aug 30, 2013 | 12.91 | 12.94 | 12.89 | 12.94 | 5,776 | +0.01(+0.08%) |
Aug 29, 2013 | 12.79 | 12.93 | 12.79 | 12.93 | 1,441 | +0.16(+1.25%) |
Aug 28, 2013 | 12.76 | 12.77 | 12.76 | 12.77 | 1,567 | +0.06(+0.47%) |
Aug 27, 2013 | 12.78 | 12.78 | 12.71 | 12.71 | 11,052 | -0.10(-0.78%) |
Aug 26, 2013 | 13.01 | 13.01 | 12.80 | 12.81 | 18,375 | -0.03(-0.23%) |
Aug 23, 2013 | 12.91 | 12.91 | 12.84 | 12.84 | 22,034 | -0.13(-1.00%) |
Aug 22, 2013 | 91.81 | 91.81 | 12.97 | 12.97 | 2,806 | +0.08(+0.62%) |
Aug 21, 2013 | 13.00 | 13.00 | 12.79 | 12.89 | 15,294 | -0.28(-2.13%) |
Aug 20, 2013 | 13.13 | 13.17 | 13.13 | 13.17 | 2,323 | -0.13(-0.98%) |
Aug 19, 2013 | 13.36 | 13.36 | 13.30 | 13.30 | 1,800 | -0.12(-0.89%) |
Aug 16, 2013 | 13.52 | 13.52 | 13.38 | 13.42 | 7,626 | -0.08(-0.59%) |
Aug 15, 2013 | 13.49 | 13.55 | 13.44 | 13.50 | 10,612 | -0.12(-0.88%) |
Aug 14, 2013 | 13.64 | 13.67 | 13.62 | 13.62 | 4,532 | -0.07(-0.51%) |
Aug 13, 2013 | 13.70 | 13.70 | 13.67 | 13.69 | 1,807 | +0.24(+1.78%) |
Aug 12, 2013 | 13.28 | 13.52 | 13.28 | 13.45 | 2,273 | +0.16(+1.20%) |
Aug 08, 2013 | 13.29 | 13.29 | 13.29 | 0 | +0.14(+1.06%) | |
Aug 07, 2013 | 13.35 | 13.35 | 13.14 | 13.15 | 2,829 | -0.10(-0.75%) |
Aug 06, 2013 | 13.23 | 13.25 | 13.23 | 13.25 | 1,093 | -0.25(-1.85%) |
Aug 05, 2013 | 13.43 | 13.51 | 13.43 | 13.50 | 6,590 | +0.04(+0.33%) |
Aug 02, 2013 | 13.42 | 13.49 | 13.42 | 13.46 | 9,728 | -0.15(-1.14%) |
Aug 01, 2013 | 13.59 | 13.61 | 13.53 | 13.61 | 1,045 | +0.25(+1.87%) |
Jul 31, 2013 | 13.38 | 13.40 | 13.36 | 13.36 | 1,446 | +0.01(+0.07%) |
Jul 30, 2013 | 13.34 | 13.35 | 13.30 | 13.35 | 4,825 | +0.02(+0.15%) |
Jul 29, 2013 | 13.33 | 13.34 | 13.31 | 13.33 | 8,217 | -0.03(-0.22%) |
Jul 26, 2013 | 13.30 | 13.37 | 13.29 | 13.36 | 4,211 | +0.00(+0.00%) |
Jul 25, 2013 | 13.28 | 13.36 | 13.28 | 13.36 | 2,846 | -0.03(-0.22%) |
Jul 24, 2013 | 13.56 | 13.56 | 13.29 | 13.39 | 750 | +0.07(+0.53%) |
Jul 23, 2013 | 13.20 | 13.39 | 13.20 | 13.32 | 6,433 | +0.18(+1.37%) |
Jul 22, 2013 | 13.13 | 13.14 | 13.13 | 13.14 | 11,124 | -0.02(-0.15%) |
Jul 19, 2013 | 13.16 | 13.16 | 13.16 | 13.16 | 673 | -0.04(-0.30%) |
Jul 18, 2013 | 13.25 | 13.25 | 13.19 | 13.20 | 5,872 | +0.02(+0.15%) |
Jul 17, 2013 | 13.26 | 13.26 | 13.18 | 13.18 | 1,149 | +0.01(+0.08%) |
Jul 16, 2013 | 13.25 | 13.25 | 13.15 | 13.17 | 6,641 | -0.08(-0.60%) |
Jul 15, 2013 | 13.20 | 13.25 | 13.19 | 13.25 | 2,448 | +0.06(+0.45%) |
Jul 12, 2013 | 13.09 | 13.19 | 13.06 | 13.19 | 23,773 | +0.02(+0.15%) |
Jul 11, 2013 | 13.13 | 13.18 | 13.12 | 13.17 | 5,579 | +0.25(+1.93%) |
Jul 10, 2013 | 12.93 | 12.95 | 12.89 | 12.92 | 6,483 | +0.08(+0.62%) |
Jul 09, 2013 | 12.79 | 12.84 | 12.69 | 12.84 | 40,761 | +0.15(+1.18%) |
Jul 08, 2013 | 12.73 | 12.73 | 12.69 | 12.69 | 1,000 | -0.19(-1.48%) |
Jul 05, 2013 | 12.77 | 12.88 | 12.76 | 12.88 | 931 | +0.16(+1.26%) |
Jul 03, 2013 | 12.71 | 12.74 | 12.70 | 12.72 | 762 | -0.17(-1.32%) |
Jul 02, 2013 | 12.93 | 12.93 | 12.75 | 12.89 | 5,589 | -0.05(-0.39%) |