Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.22 | 13.50 | 13.04 | 13.33 | 6,275,308 | +0.17(+1.27%) |
Sep 27, 2013 | 13.22 | 13.25 | 13.09 | 13.16 | 0 | -0.10(-0.76%) |
Sep 26, 2013 | 13.21 | 13.38 | 13.21 | 13.26 | 0 | +0.04(+0.29%) |
Sep 25, 2013 | 13.35 | 13.61 | 13.20 | 13.22 | 3,329,417 | +0.01(+0.04%) |
Sep 24, 2013 | 13.44 | 13.44 | 13.05 | 13.22 | 4,255,362 | -0.14(-1.06%) |
Sep 23, 2013 | 13.60 | 13.80 | 13.24 | 13.36 | 4,380,332 | -0.24(-1.79%) |
Sep 20, 2013 | 13.76 | 13.80 | 13.48 | 13.60 | 0 | -0.20(-1.46%) |
Sep 19, 2013 | 13.61 | 14.04 | 13.61 | 13.80 | 3,143,202 | +0.23(+1.68%) |
Sep 18, 2013 | 13.64 | 13.72 | 13.40 | 13.58 | 0 | -0.04(-0.30%) |
Sep 17, 2013 | 13.79 | 14.01 | 13.54 | 13.62 | 0 | -0.13(-0.96%) |
Sep 16, 2013 | 13.54 | 13.90 | 13.27 | 13.75 | 0 | +0.48(+3.60%) |
Sep 13, 2013 | 13.71 | 13.75 | 13.19 | 13.27 | 0 | -0.45(-3.29%) |
Sep 12, 2013 | 13.63 | 14.10 | 13.61 | 13.72 | 0 | +0.13(+0.99%) |
Sep 11, 2013 | 13.45 | 13.72 | 13.41 | 13.59 | 4,351,623 | +0.14(+1.01%) |
Sep 10, 2013 | 13.34 | 13.46 | 13.26 | 13.45 | 0 | +0.27(+2.03%) |
Sep 09, 2013 | 13.51 | 13.66 | 13.17 | 13.19 | 5,809,963 | -0.30(-2.22%) |
Sep 06, 2013 | 13.25 | 13.52 | 13.20 | 13.48 | 0 | +0.23(+1.73%) |
Sep 05, 2013 | 13.39 | 13.49 | 13.19 | 13.26 | 0 | -0.13(-0.97%) |
Sep 04, 2013 | 13.44 | 13.49 | 13.17 | 13.39 | 0 | -0.11(-0.79%) |
Sep 03, 2013 | 13.18 | 13.54 | 13.04 | 13.49 | 5,001,771 | +0.51(+3.90%) |
Aug 30, 2013 | 13.60 | 13.65 | 12.94 | 12.99 | 0 | -0.75(-5.45%) |
Aug 29, 2013 | 13.68 | 13.86 | 13.63 | 13.73 | 1,798,186 | +0.03(+0.20%) |
Aug 28, 2013 | 13.44 | 13.83 | 13.41 | 13.71 | 3,278,230 | +0.24(+1.79%) |
Aug 27, 2013 | 13.78 | 13.91 | 13.40 | 13.47 | 5,516,096 | -0.51(-3.63%) |
Aug 26, 2013 | 14.04 | 14.22 | 13.77 | 13.97 | 5,320,164 | +0.13(+0.93%) |
Aug 23, 2013 | 13.79 | 14.03 | 13.61 | 13.84 | 0 | +0.26(+1.90%) |
Aug 22, 2013 | 13.38 | 13.60 | 13.34 | 13.59 | 3,010,234 | +0.29(+2.15%) |
Aug 21, 2013 | 13.52 | 13.68 | 13.17 | 13.30 | 7,163,173 | -0.32(-2.36%) |
Aug 20, 2013 | 12.58 | 13.71 | 12.52 | 13.62 | 16,401,016 | +1.31(+10.68%) |
Aug 19, 2013 | 11.84 | 12.75 | 11.75 | 12.31 | 0 | +0.64(+5.46%) |
Aug 16, 2013 | 11.64 | 11.67 | 11.53 | 11.67 | 0 | +0.08(+0.65%) |
Aug 15, 2013 | 11.61 | 11.74 | 11.38 | 11.59 | 9,401,972 | +0.31(+2.78%) |
Aug 14, 2013 | 11.24 | 11.40 | 11.20 | 11.28 | 5,009,376 | +0.10(+0.92%) |
Aug 13, 2013 | 11.20 | 11.44 | 11.07 | 11.18 | 4,328,405 | +0.05(+0.49%) |
Aug 12, 2013 | 11.10 | 11.20 | 11.03 | 11.12 | 2,708,871 | +0.03(+0.31%) |
Aug 09, 2013 | 11.12 | 11.22 | 11.06 | 11.09 | 1,947,486 | -0.03(-0.31%) |
Aug 08, 2013 | 11.18 | 11.23 | 11.09 | 11.12 | 2,850,087 | -0.06(-0.56%) |
Aug 07, 2013 | 11.42 | 11.45 | 11.17 | 11.18 | 2,096,040 | -0.30(-2.61%) |
Aug 06, 2013 | 11.66 | 11.74 | 11.36 | 11.48 | 3,238,919 | -0.20(-1.71%) |
Aug 05, 2013 | 11.73 | 11.77 | 11.65 | 11.68 | 1,813,586 | -0.03(-0.30%) |
Aug 02, 2013 | 11.75 | 11.75 | 11.48 | 11.72 | 2,433,805 | -0.04(-0.36%) |
Aug 01, 2013 | 11.84 | 11.85 | 11.68 | 11.76 | 4,001,759 | +0.07(+0.57%) |
Jul 31, 2013 | 11.75 | 11.79 | 11.57 | 11.69 | 0 | +0.04(+0.33%) |
Jul 30, 2013 | 11.78 | 11.81 | 11.65 | 11.66 | 0 | -0.08(-0.66%) |
Jul 29, 2013 | 12.01 | 12.01 | 11.66 | 11.73 | 0 | -0.33(-2.75%) |
Jul 26, 2013 | 12.30 | 12.36 | 11.98 | 12.07 | 0 | -0.25(-2.01%) |
Jul 25, 2013 | 12.41 | 12.62 | 12.19 | 12.31 | 0 | +0.03(+0.28%) |
Jul 24, 2013 | 12.17 | 12.34 | 12.09 | 12.28 | 0 | +0.11(+0.92%) |
Jul 23, 2013 | 12.42 | 12.47 | 12.15 | 12.17 | 0 | -0.06(-0.50%) |
Jul 22, 2013 | 12.25 | 12.37 | 12.19 | 12.23 | 0 | -0.03(-0.27%) |
Jul 19, 2013 | 12.18 | 12.32 | 12.14 | 12.26 | 0 | +0.09(+0.77%) |
Jul 18, 2013 | 12.07 | 12.32 | 12.05 | 12.17 | 3,133,827 | +0.10(+0.85%) |
Jul 17, 2013 | 11.93 | 12.11 | 11.85 | 12.06 | 2,192,056 | +0.13(+1.09%) |
Jul 16, 2013 | 11.93 | 12.06 | 11.91 | 11.93 | 0 | +0.03(+0.25%) |
Jul 15, 2013 | 11.92 | 11.96 | 11.86 | 11.90 | 0 | +0.05(+0.46%) |
Jul 12, 2013 | 11.86 | 11.89 | 11.82 | 11.85 | 0 | -0.06(-0.54%) |
Jul 11, 2013 | 12.01 | 12.01 | 11.85 | 11.91 | 0 | +0.01(+0.06%) |
Jul 10, 2013 | 11.87 | 11.94 | 11.81 | 11.91 | 1,634,481 | +0.07(+0.59%) |
Jul 09, 2013 | 11.91 | 11.97 | 11.76 | 11.84 | 0 | +0.00(+0.02%) |
Jul 08, 2013 | 11.89 | 11.96 | 11.80 | 11.83 | 0 | -0.01(-0.08%) |
Jul 05, 2013 | 11.78 | 11.87 | 11.71 | 11.84 | 0 | +0.15(+1.24%) |
Jul 03, 2013 | 11.75 | 11.82 | 11.64 | 11.70 | 0 | -0.02(-0.19%) |
Jul 02, 2013 | 11.60 | 11.87 | 11.58 | 11.72 | 0 | +0.08(+0.69%) |