Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.28 | 12.71 | 12.28 | 12.67 | 99,639 | +0.29(+2.33%) |
Sep 26, 2013 | 12.40 | 12.47 | 12.23 | 12.38 | 85,547 | +0.04(+0.33%) |
Sep 25, 2013 | 12.51 | 12.61 | 12.32 | 12.34 | 48,739 | -0.12(-0.99%) |
Sep 24, 2013 | 12.55 | 12.66 | 12.39 | 12.47 | 148,869 | -0.04(-0.33%) |
Sep 23, 2013 | 12.47 | 12.53 | 12.47 | 12.51 | 128,878 | +0.02(+0.13%) |
Sep 20, 2013 | 12.56 | 12.56 | 12.46 | 12.49 | 106,562 | -0.02(-0.20%) |
Sep 19, 2013 | 12.56 | 12.56 | 12.46 | 12.51 | 20,386 | -0.02(-0.13%) |
Sep 18, 2013 | 12.49 | 12.56 | 12.42 | 12.53 | 57,453 | +0.01(+0.07%) |
Sep 17, 2013 | 12.48 | 12.52 | 12.39 | 12.52 | 45,635 | +0.04(+0.33%) |
Sep 16, 2013 | 12.48 | 12.55 | 12.43 | 12.48 | 86,866 | +0.00(+0.00%) |
Sep 13, 2013 | 12.43 | 12.51 | 12.26 | 12.48 | 55,251 | +0.08(+0.67%) |
Sep 12, 2013 | 12.25 | 12.43 | 12.15 | 12.40 | 102,754 | +0.12(+0.94%) |
Sep 11, 2013 | 12.35 | 12.35 | 12.13 | 12.28 | 37,141 | -0.11(-0.87%) |
Sep 10, 2013 | 12.46 | 12.61 | 12.37 | 12.39 | 64,875 | -0.02(-0.20%) |
Sep 09, 2013 | 12.18 | 12.55 | 12.16 | 12.42 | 110,486 | +0.31(+2.52%) |
Sep 06, 2013 | 12.17 | 12.18 | 12.00 | 12.11 | 23,775 | +0.02(+0.14%) |
Sep 05, 2013 | 12.22 | 12.22 | 12.06 | 12.09 | 25,428 | -0.13(-1.08%) |
Sep 04, 2013 | 12.15 | 12.28 | 11.98 | 12.23 | 40,239 | +0.04(+0.34%) |
Sep 03, 2013 | 12.18 | 12.25 | 12.02 | 12.18 | 31,135 | +0.17(+1.44%) |
Aug 30, 2013 | 12.19 | 12.19 | 11.98 | 12.01 | 61,698 | -0.20(-1.62%) |
Aug 29, 2013 | 11.89 | 12.28 | 11.89 | 12.21 | 58,606 | +0.29(+2.43%) |
Aug 28, 2013 | 11.82 | 11.93 | 11.72 | 11.92 | 54,782 | +0.14(+1.19%) |
Aug 27, 2013 | 12.01 | 12.07 | 11.68 | 11.78 | 48,452 | -0.39(-3.19%) |
Aug 26, 2013 | 12.11 | 12.29 | 12.05 | 12.17 | 21,309 | +0.04(+0.34%) |
Aug 23, 2013 | 12.27 | 12.32 | 11.98 | 12.13 | 62,979 | -0.15(-1.21%) |
Aug 22, 2013 | 11.99 | 12.31 | 11.99 | 12.28 | 27,476 | +0.29(+2.41%) |
Aug 21, 2013 | 12.09 | 12.15 | 11.99 | 11.99 | 19,914 | -0.16(-1.29%) |
Aug 20, 2013 | 12.04 | 12.25 | 12.03 | 12.14 | 37,687 | +0.08(+0.68%) |
Aug 19, 2013 | 12.11 | 12.37 | 12.05 | 12.06 | 36,357 | -0.09(-0.75%) |
Aug 16, 2013 | 12.16 | 12.35 | 12.05 | 12.15 | 48,090 | -0.06(-0.47%) |
Aug 15, 2013 | 12.43 | 12.46 | 12.20 | 12.21 | 100,091 | -0.23(-1.86%) |
Aug 14, 2013 | 12.43 | 12.62 | 12.43 | 12.44 | 93,563 | -0.03(-0.26%) |
Aug 13, 2013 | 12.49 | 12.51 | 12.42 | 12.47 | 21,115 | +0.02(+0.20%) |
Aug 12, 2013 | 12.34 | 12.51 | 12.34 | 12.45 | 35,553 | +0.06(+0.47%) |
Aug 09, 2013 | 12.35 | 12.48 | 12.33 | 12.39 | 38,300 | -0.01(-0.07%) |
Aug 08, 2013 | 12.45 | 12.46 | 12.36 | 12.40 | 57,876 | -0.01(-0.07%) |
Aug 07, 2013 | 12.53 | 12.61 | 12.33 | 12.41 | 48,017 | -0.19(-1.51%) |
Aug 06, 2013 | 12.48 | 12.60 | 12.26 | 12.60 | 65,370 | +0.10(+0.79%) |
Aug 05, 2013 | 12.38 | 12.53 | 12.25 | 12.50 | 40,333 | +0.06(+0.46%) |
Aug 02, 2013 | 12.39 | 12.55 | 12.36 | 12.44 | 105,450 | +0.05(+0.40%) |
Aug 01, 2013 | 12.43 | 12.43 | 12.33 | 12.39 | 158,168 | +0.04(+0.33%) |
Jul 31, 2013 | 12.46 | 12.51 | 12.35 | 12.35 | 162,064 | -0.04(-0.33%) |
Jul 30, 2013 | 12.35 | 12.42 | 12.25 | 12.39 | 105,782 | +0.02(+0.13%) |
Jul 29, 2013 | 12.40 | 12.42 | 12.04 | 12.37 | 155,215 | -0.02(-0.13%) |
Jul 26, 2013 | 13.04 | 13.04 | 12.32 | 12.39 | 179,897 | -0.74(-5.66%) |
Jul 25, 2013 | 13.17 | 13.44 | 13.05 | 13.13 | 79,502 | -0.45(-3.34%) |
Jul 24, 2013 | 13.79 | 13.84 | 13.50 | 13.59 | 52,775 | -0.16(-1.14%) |
Jul 23, 2013 | 13.79 | 13.84 | 13.69 | 13.75 | 67,124 | -0.04(-0.30%) |
Jul 22, 2013 | 13.77 | 13.83 | 13.70 | 13.79 | 41,479 | -0.02(-0.18%) |
Jul 19, 2013 | 13.76 | 13.84 | 13.67 | 13.81 | 48,534 | -0.02(-0.12%) |
Jul 18, 2013 | 13.87 | 13.94 | 13.79 | 13.83 | 44,159 | -0.01(-0.06%) |
Jul 17, 2013 | 13.92 | 13.98 | 13.77 | 13.84 | 34,615 | -0.06(-0.42%) |
Jul 16, 2013 | 13.92 | 13.95 | 13.80 | 13.89 | 58,037 | +0.05(+0.36%) |
Jul 15, 2013 | 13.89 | 13.89 | 13.71 | 13.84 | 58,620 | -0.01(-0.06%) |
Jul 12, 2013 | 13.84 | 13.93 | 13.74 | 13.85 | 49,993 | -0.04(-0.30%) |
Jul 11, 2013 | 13.99 | 14.00 | 13.79 | 13.89 | 74,757 | +0.06(+0.42%) |
Jul 10, 2013 | 13.65 | 13.84 | 13.61 | 13.84 | 42,484 | +0.13(+0.96%) |
Jul 09, 2013 | 13.66 | 13.71 | 13.59 | 13.70 | 46,776 | +0.07(+0.55%) |
Jul 08, 2013 | 13.59 | 13.63 | 13.43 | 13.63 | 34,054 | +0.07(+0.55%) |
Jul 05, 2013 | 13.56 | 13.61 | 13.38 | 13.56 | 77,451 | +0.13(+0.98%) |
Jul 03, 2013 | 13.40 | 13.46 | 13.34 | 13.42 | 44,849 | +0.02(+0.12%) |
Jul 02, 2013 | 13.44 | 13.44 | 13.15 | 13.41 | 87,148 | +0.07(+0.50%) |