Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.75 | 12.87 | 12.58 | 12.73 | 102,223 | -0.10(-0.78%) |
Sep 26, 2013 | 12.94 | 13.05 | 12.74 | 12.83 | 113,915 | -0.02(-0.16%) |
Sep 25, 2013 | 12.68 | 12.99 | 12.67 | 12.85 | 244,955 | +0.18(+1.42%) |
Sep 24, 2013 | 12.66 | 12.83 | 12.28 | 12.67 | 639,620 | +0.00(+0.00%) |
Sep 23, 2013 | 13.13 | 13.13 | 12.57 | 12.67 | 272,355 | -0.42(-3.21%) |
Sep 20, 2013 | 13.24 | 13.32 | 13.01 | 13.09 | 300,372 | -0.07(-0.53%) |
Sep 19, 2013 | 13.31 | 13.39 | 13.05 | 13.16 | 171,884 | -0.14(-1.05%) |
Sep 18, 2013 | 13.07 | 13.40 | 12.94 | 13.30 | 379,050 | +0.26(+1.99%) |
Sep 17, 2013 | 12.84 | 13.05 | 12.84 | 13.04 | 297,270 | +0.18(+1.40%) |
Sep 16, 2013 | 12.73 | 12.86 | 12.69 | 12.86 | 449,899 | +0.21(+1.66%) |
Sep 13, 2013 | 12.75 | 12.82 | 12.62 | 12.65 | 354,395 | -0.08(-0.63%) |
Sep 12, 2013 | 13.08 | 13.11 | 12.71 | 12.73 | 380,730 | -0.31(-2.38%) |
Sep 11, 2013 | 13.09 | 13.20 | 12.98 | 13.04 | 451,417 | -0.08(-0.61%) |
Sep 10, 2013 | 13.49 | 13.70 | 13.07 | 13.12 | 710,878 | -0.78(-5.61%) |
Sep 09, 2013 | 13.49 | 13.98 | 13.41 | 13.90 | 345,713 | +0.51(+3.81%) |
Sep 06, 2013 | 13.56 | 13.56 | 13.14 | 13.39 | 225,400 | +0.01(+0.07%) |
Sep 05, 2013 | 13.52 | 13.65 | 13.34 | 13.38 | 324,153 | -0.08(-0.59%) |
Sep 04, 2013 | 13.12 | 13.48 | 13.12 | 13.46 | 623,774 | +0.37(+2.83%) |
Sep 03, 2013 | 13.04 | 13.25 | 13.00 | 13.09 | 424,788 | +0.24(+1.87%) |
Aug 30, 2013 | 12.94 | 12.98 | 12.76 | 12.85 | 390,542 | -0.09(-0.70%) |
Aug 29, 2013 | 12.70 | 12.95 | 12.70 | 12.94 | 229,921 | +0.25(+1.97%) |
Aug 28, 2013 | 12.54 | 12.71 | 12.46 | 12.69 | 229,357 | +0.13(+1.04%) |
Aug 27, 2013 | 12.67 | 12.81 | 12.51 | 12.56 | 341,822 | -0.33(-2.56%) |
Aug 26, 2013 | 12.91 | 12.95 | 12.77 | 12.89 | 222,190 | -0.03(-0.23%) |
Aug 23, 2013 | 12.71 | 12.95 | 12.68 | 12.92 | 211,494 | +0.27(+2.13%) |
Aug 22, 2013 | 12.50 | 12.90 | 12.50 | 12.65 | 319,415 | +0.19(+1.52%) |
Aug 21, 2013 | 12.42 | 12.65 | 12.38 | 12.46 | 357,682 | +0.01(+0.08%) |
Aug 20, 2013 | 12.06 | 12.46 | 12.04 | 12.45 | 422,009 | +0.39(+3.23%) |
Aug 19, 2013 | 12.06 | 12.20 | 12.00 | 12.06 | 311,660 | +0.02(+0.17%) |
Aug 16, 2013 | 11.95 | 12.16 | 11.95 | 12.04 | 705,720 | +0.03(+0.25%) |
Aug 15, 2013 | 12.21 | 12.25 | 11.97 | 12.01 | 270,901 | -0.44(-3.53%) |
Aug 14, 2013 | 12.82 | 12.92 | 12.43 | 12.45 | 280,419 | -0.37(-2.89%) |
Aug 13, 2013 | 12.88 | 12.94 | 12.78 | 12.82 | 265,000 | -0.03(-0.23%) |
Aug 12, 2013 | 12.76 | 12.95 | 12.76 | 12.85 | 164,208 | +0.03(+0.23%) |
Aug 09, 2013 | 12.88 | 13.07 | 12.74 | 12.82 | 212,242 | -0.14(-1.08%) |
Aug 08, 2013 | 13.01 | 13.31 | 12.81 | 12.96 | 352,931 | +0.08(+0.62%) |
Aug 07, 2013 | 12.44 | 13.09 | 12.38 | 12.88 | 538,617 | +0.70(+5.75%) |
Aug 06, 2013 | 12.42 | 12.46 | 12.00 | 12.18 | 153,797 | -0.26(-2.09%) |
Aug 05, 2013 | 12.31 | 12.54 | 12.28 | 12.44 | 254,897 | +0.14(+1.14%) |
Aug 02, 2013 | 11.62 | 12.37 | 11.62 | 12.30 | 430,086 | +0.58(+4.95%) |
Aug 01, 2013 | 11.82 | 12.00 | 11.66 | 11.72 | 348,360 | +0.04(+0.34%) |
Jul 31, 2013 | 11.95 | 12.20 | 11.65 | 11.68 | 428,527 | -0.04(-0.34%) |
Jul 30, 2013 | 11.75 | 11.76 | 11.57 | 11.72 | 279,924 | +0.07(+0.60%) |
Jul 29, 2013 | 11.80 | 11.99 | 11.61 | 11.65 | 148,171 | -0.16(-1.35%) |
Jul 26, 2013 | 11.97 | 12.12 | 11.73 | 11.81 | 212,101 | -0.31(-2.56%) |
Jul 25, 2013 | 11.97 | 12.20 | 11.90 | 12.12 | 165,214 | +0.16(+1.34%) |
Jul 24, 2013 | 12.04 | 12.16 | 11.90 | 11.96 | 163,827 | -0.02(-0.17%) |
Jul 23, 2013 | 12.16 | 12.16 | 11.98 | 11.98 | 158,633 | -0.16(-1.32%) |
Jul 22, 2013 | 12.12 | 12.32 | 11.95 | 12.14 | 363,423 | +0.09(+0.75%) |
Jul 19, 2013 | 11.69 | 12.08 | 11.69 | 12.05 | 237,590 | +0.29(+2.47%) |
Jul 18, 2013 | 11.45 | 11.78 | 11.40 | 11.76 | 220,676 | +0.30(+2.62%) |
Jul 17, 2013 | 11.48 | 11.55 | 11.41 | 11.46 | 108,684 | +0.05(+0.44%) |
Jul 16, 2013 | 11.43 | 11.53 | 11.31 | 11.41 | 324,238 | +0.02(+0.18%) |
Jul 15, 2013 | 11.53 | 11.78 | 11.38 | 11.39 | 349,430 | -0.10(-0.87%) |
Jul 12, 2013 | 11.04 | 11.57 | 11.04 | 11.49 | 583,207 | +0.47(+4.26%) |
Jul 11, 2013 | 10.45 | 11.04 | 10.43 | 11.02 | 496,138 | +0.72(+6.99%) |
Jul 10, 2013 | 10.05 | 10.30 | 10.03 | 10.30 | 238,526 | +0.28(+2.79%) |
Jul 09, 2013 | 10.22 | 10.22 | 9.990 | 10.02 | 169,835 | -0.14(-1.38%) |
Jul 08, 2013 | 10.33 | 10.33 | 10.09 | 10.16 | 115,085 | -0.14(-1.36%) |
Jul 05, 2013 | 10.34 | 10.40 | 10.15 | 10.30 | 103,361 | +0.13(+1.28%) |
Jul 03, 2013 | 10.05 | 10.25 | 9.960 | 10.17 | 154,521 | +0.09(+0.89%) |
Jul 02, 2013 | 10.27 | 10.33 | 9.990 | 10.08 | 225,649 | -0.22(-2.14%) |