Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.76 | 13.88 | 13.75 | 13.86 | 175,483 | +0.01(+0.05%) |
Sep 27, 2013 | 13.72 | 13.87 | 13.72 | 13.85 | 334,413 | +0.11(+0.79%) |
Sep 26, 2013 | 13.65 | 13.74 | 13.63 | 13.74 | 304,787 | -0.07(-0.54%) |
Sep 25, 2013 | 13.81 | 13.85 | 13.78 | 13.82 | 216,793 | -0.08(-0.59%) |
Sep 24, 2013 | 13.94 | 14.00 | 13.90 | 13.90 | 214,511 | -0.11(-0.78%) |
Sep 23, 2013 | 14.05 | 14.09 | 13.93 | 14.01 | 195,368 | -0.15(-1.06%) |
Sep 20, 2013 | 14.17 | 14.21 | 14.12 | 14.16 | 269,511 | +0.10(+0.73%) |
Sep 19, 2013 | 14.15 | 14.15 | 14.00 | 14.06 | 1,000,896 | -0.16(-1.15%) |
Sep 18, 2013 | 13.96 | 14.24 | 13.94 | 14.22 | 250,168 | +0.35(+2.56%) |
Sep 17, 2013 | 13.81 | 13.87 | 13.78 | 13.87 | 140,389 | +0.04(+0.30%) |
Sep 16, 2013 | 13.92 | 13.94 | 13.80 | 13.83 | 145,101 | -0.09(-0.64%) |
Sep 13, 2013 | 13.88 | 13.93 | 13.79 | 13.91 | 203,203 | +0.21(+1.54%) |
Sep 12, 2013 | 13.77 | 13.81 | 13.70 | 13.70 | 196,793 | -0.19(-1.37%) |
Sep 11, 2013 | 13.81 | 13.92 | 13.74 | 13.89 | 167,394 | -0.07(-0.54%) |
Sep 10, 2013 | 13.86 | 13.97 | 13.83 | 13.97 | 233,080 | +0.23(+1.69%) |
Sep 09, 2013 | 13.67 | 13.76 | 13.66 | 13.74 | 195,366 | +0.05(+0.35%) |
Sep 06, 2013 | 13.70 | 13.74 | 13.61 | 13.69 | 195,796 | +0.09(+0.65%) |
Sep 05, 2013 | 13.64 | 13.70 | 13.59 | 13.60 | 164,168 | -0.07(-0.55%) |
Sep 04, 2013 | 13.50 | 13.68 | 13.50 | 13.68 | 357,493 | +0.17(+1.26%) |
Sep 03, 2013 | 13.61 | 13.66 | 13.44 | 13.51 | 301,918 | +0.12(+0.92%) |
Aug 30, 2013 | 13.44 | 13.48 | 13.33 | 13.38 | 401,490 | -0.10(-0.76%) |
Aug 29, 2013 | 13.48 | 13.55 | 13.43 | 13.49 | 736,414 | -0.33(-2.42%) |
Aug 28, 2013 | 13.89 | 13.94 | 13.79 | 13.82 | 1,106,093 | +0.02(+0.15%) |
Aug 27, 2013 | 14.02 | 14.10 | 13.80 | 13.80 | 2,364,519 | -0.27(-1.94%) |
Aug 26, 2013 | 14.10 | 14.16 | 14.06 | 14.07 | 153,975 | -0.10(-0.72%) |
Aug 23, 2013 | 14.11 | 14.17 | 14.07 | 14.17 | 170,513 | +0.10(+0.68%) |
Aug 22, 2013 | 14.04 | 14.24 | 14.01 | 14.08 | 412,944 | +0.16(+1.18%) |
Aug 21, 2013 | 14.07 | 14.09 | 13.90 | 13.91 | 169,868 | -0.07(-0.54%) |
Aug 20, 2013 | 13.91 | 14.02 | 13.91 | 13.99 | 718,214 | +0.01(+0.10%) |
Aug 19, 2013 | 13.99 | 14.12 | 13.97 | 13.98 | 309,084 | -0.01(-0.10%) |
Aug 16, 2013 | 13.97 | 14.01 | 13.91 | 13.99 | 245,447 | +0.06(+0.44%) |
Aug 15, 2013 | 13.94 | 13.98 | 13.85 | 13.93 | 606,943 | -0.12(-0.87%) |
Aug 14, 2013 | 13.99 | 14.10 | 13.96 | 14.05 | 197,139 | +0.06(+0.40%) |
Aug 13, 2013 | 13.98 | 14.03 | 13.92 | 13.99 | 273,118 | +0.05(+0.39%) |
Aug 12, 2013 | 13.97 | 13.97 | 13.89 | 13.94 | 418,331 | -0.07(-0.48%) |
Aug 09, 2013 | 13.98 | 14.08 | 13.97 | 14.01 | 142,495 | +0.13(+0.97%) |
Aug 08, 2013 | 13.83 | 13.92 | 13.81 | 13.87 | 187,451 | +0.05(+0.34%) |
Aug 07, 2013 | 13.80 | 13.87 | 13.76 | 13.83 | 180,889 | -0.01(-0.10%) |
Aug 06, 2013 | 13.74 | 13.91 | 13.68 | 13.84 | 308,603 | +0.05(+0.34%) |
Aug 05, 2013 | 13.80 | 13.81 | 13.71 | 13.79 | 220,756 | +0.01(+0.05%) |
Aug 02, 2013 | 13.69 | 13.79 | 13.69 | 13.79 | 166,185 | +0.06(+0.44%) |
Aug 01, 2013 | 13.77 | 13.80 | 13.67 | 13.73 | 233,870 | -0.09(-0.63%) |
Jul 31, 2013 | 13.81 | 13.89 | 13.75 | 13.81 | 260,755 | +0.16(+1.18%) |
Jul 30, 2013 | 13.54 | 13.72 | 13.54 | 13.65 | 450,548 | +0.05(+0.35%) |
Jul 29, 2013 | 13.68 | 13.70 | 13.50 | 13.60 | 451,413 | -0.16(-1.17%) |
Jul 26, 2013 | 14.07 | 14.08 | 13.65 | 13.77 | 2,936,965 | +0.71(+5.41%) |
Jul 25, 2013 | 12.96 | 13.08 | 12.94 | 13.06 | 151,124 | +0.03(+0.21%) |
Jul 24, 2013 | 13.07 | 13.09 | 12.97 | 13.03 | 197,907 | +0.03(+0.26%) |
Jul 23, 2013 | 13.00 | 13.03 | 12.94 | 13.00 | 204,055 | +0.04(+0.31%) |
Jul 22, 2013 | 12.99 | 13.03 | 12.96 | 12.96 | 210,189 | -0.02(-0.16%) |
Jul 19, 2013 | 12.94 | 13.02 | 12.93 | 12.98 | 263,069 | +0.01(+0.05%) |
Jul 18, 2013 | 12.90 | 13.00 | 12.90 | 12.97 | 254,801 | +0.21(+1.64%) |
Jul 17, 2013 | 12.90 | 12.92 | 12.72 | 12.76 | 181,136 | -0.03(-0.21%) |
Jul 16, 2013 | 12.74 | 12.81 | 12.69 | 12.79 | 180,742 | -0.04(-0.31%) |
Jul 15, 2013 | 12.72 | 12.86 | 12.72 | 12.83 | 195,594 | +0.07(+0.58%) |
Jul 12, 2013 | 12.76 | 12.78 | 12.67 | 12.76 | 204,139 | -0.03(-0.21%) |
Jul 11, 2013 | 12.66 | 12.79 | 12.61 | 12.78 | 353,672 | +0.32(+2.59%) |
Jul 10, 2013 | 12.28 | 12.53 | 12.26 | 12.46 | 306,553 | +0.16(+1.31%) |
Jul 09, 2013 | 12.29 | 12.31 | 12.16 | 12.30 | 383,922 | -0.01(-0.11%) |
Jul 08, 2013 | 12.27 | 12.33 | 12.25 | 12.31 | 428,878 | +0.04(+0.33%) |
Jul 05, 2013 | 12.18 | 12.27 | 12.12 | 12.27 | 347,167 | -0.07(-0.55%) |
Jul 03, 2013 | 12.19 | 12.37 | 12.18 | 12.34 | 352,783 | +0.14(+1.16%) |
Jul 02, 2013 | 12.16 | 12.24 | 12.13 | 12.20 | 328,227 | +0.26(+2.14%) |