Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.01 | 13.05 | 12.82 | 12.93 | 0 | -0.11(-0.84%) |
Sep 26, 2013 | 12.92 | 13.13 | 12.91 | 13.04 | 184,375 | +0.14(+1.09%) |
Sep 25, 2013 | 13.05 | 13.06 | 12.80 | 12.90 | 305,598 | -0.10(-0.77%) |
Sep 24, 2013 | 13.02 | 13.10 | 12.97 | 13.00 | 278,036 | -0.05(-0.38%) |
Sep 23, 2013 | 13.08 | 13.16 | 13.00 | 13.05 | 193,030 | -0.04(-0.31%) |
Sep 20, 2013 | 12.97 | 13.20 | 12.97 | 13.09 | 0 | +0.13(+1.00%) |
Sep 19, 2013 | 13.10 | 13.24 | 12.86 | 12.96 | 209,324 | -0.09(-0.69%) |
Sep 18, 2013 | 12.69 | 13.15 | 12.69 | 13.05 | 0 | +0.43(+3.41%) |
Sep 17, 2013 | 12.48 | 12.65 | 12.40 | 12.62 | 0 | +0.12(+0.96%) |
Sep 16, 2013 | 12.59 | 12.63 | 12.48 | 12.50 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 12.47 | 12.60 | 12.35 | 12.50 | 0 | -0.07(-0.56%) |
Sep 12, 2013 | 12.53 | 12.67 | 12.47 | 12.57 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 12.51 | 12.68 | 12.46 | 12.57 | 0 | +0.04(+0.32%) |
Sep 10, 2013 | 12.62 | 12.73 | 12.42 | 12.53 | 208,661 | -0.06(-0.48%) |
Sep 09, 2013 | 12.30 | 12.63 | 12.30 | 12.59 | 0 | +0.29(+2.36%) |
Sep 06, 2013 | 12.62 | 12.62 | 12.28 | 12.30 | 0 | -0.25(-1.99%) |
Sep 05, 2013 | 12.67 | 12.77 | 12.47 | 12.55 | 187,589 | -0.09(-0.71%) |
Sep 04, 2013 | 12.35 | 12.74 | 12.35 | 12.64 | 0 | +0.31(+2.51%) |
Sep 03, 2013 | 12.48 | 12.56 | 12.29 | 12.33 | 0 | -0.02(-0.16%) |
Aug 30, 2013 | 12.45 | 12.54 | 12.33 | 12.35 | 0 | -0.15(-1.20%) |
Aug 29, 2013 | 12.55 | 12.58 | 12.43 | 12.50 | 107,367 | -0.05(-0.40%) |
Aug 28, 2013 | 12.50 | 12.68 | 12.50 | 12.55 | 0 | +0.03(+0.24%) |
Aug 27, 2013 | 12.79 | 12.89 | 12.38 | 12.52 | 246,836 | -0.44(-3.40%) |
Aug 26, 2013 | 12.70 | 13.18 | 12.70 | 12.96 | 0 | +0.25(+1.97%) |
Aug 23, 2013 | 12.63 | 12.72 | 12.43 | 12.71 | 0 | +0.07(+0.55%) |
Aug 22, 2013 | 12.32 | 12.65 | 12.32 | 12.64 | 77,436 | +0.31(+2.51%) |
Aug 21, 2013 | 12.51 | 12.60 | 12.29 | 12.33 | 0 | -0.25(-1.99%) |
Aug 20, 2013 | 12.51 | 12.79 | 12.45 | 12.58 | 155,475 | +0.08(+0.64%) |
Aug 19, 2013 | 12.76 | 12.81 | 12.49 | 12.50 | 184,182 | -0.26(-2.04%) |
Aug 16, 2013 | 12.58 | 12.78 | 12.49 | 12.76 | 0 | +0.09(+0.71%) |
Aug 15, 2013 | 12.72 | 12.76 | 12.55 | 12.67 | 298,665 | -0.21(-1.63%) |
Aug 14, 2013 | 12.84 | 13.13 | 12.84 | 12.88 | 306,223 | +0.03(+0.23%) |
Aug 13, 2013 | 13.04 | 13.04 | 12.70 | 12.85 | 279,338 | -0.17(-1.31%) |
Aug 12, 2013 | 12.93 | 13.18 | 12.76 | 13.02 | 205,743 | +0.02(+0.15%) |
Aug 09, 2013 | 12.68 | 13.04 | 12.67 | 13.00 | 195,820 | +0.26(+2.04%) |
Aug 08, 2013 | 12.94 | 12.94 | 12.63 | 12.74 | 132,161 | -0.11(-0.86%) |
Aug 07, 2013 | 12.86 | 12.93 | 12.72 | 12.85 | 158,193 | -0.01(-0.08%) |
Aug 06, 2013 | 12.81 | 12.89 | 12.67 | 12.86 | 270,907 | +0.02(+0.16%) |
Aug 05, 2013 | 12.60 | 12.85 | 12.60 | 12.84 | 338,967 | +0.25(+1.99%) |
Aug 02, 2013 | 12.83 | 12.85 | 12.58 | 12.59 | 309,344 | -0.26(-2.02%) |
Aug 01, 2013 | 13.00 | 13.00 | 12.76 | 12.85 | 403,889 | -0.11(-0.85%) |
Jul 31, 2013 | 13.31 | 13.31 | 12.95 | 12.96 | 0 | -0.28(-2.11%) |
Jul 30, 2013 | 13.44 | 13.44 | 13.21 | 13.24 | 0 | -0.18(-1.34%) |
Jul 29, 2013 | 13.49 | 13.57 | 13.22 | 13.42 | 0 | -0.06(-0.45%) |
Jul 26, 2013 | 13.44 | 13.56 | 13.23 | 13.48 | 0 | -0.11(-0.81%) |
Jul 25, 2013 | 14.00 | 14.16 | 13.19 | 13.59 | 0 | -0.35(-2.51%) |
Jul 24, 2013 | 13.96 | 14.33 | 13.85 | 13.94 | 0 | +0.06(+0.43%) |
Jul 23, 2013 | 13.99 | 14.08 | 13.86 | 13.88 | 0 | -0.09(-0.64%) |
Jul 22, 2013 | 13.88 | 14.01 | 13.85 | 13.97 | 0 | +0.12(+0.87%) |
Jul 19, 2013 | 13.76 | 13.95 | 13.65 | 13.85 | 0 | +0.03(+0.22%) |
Jul 18, 2013 | 14.15 | 14.18 | 13.79 | 13.82 | 0 | -0.28(-1.99%) |
Jul 17, 2013 | 14.11 | 14.27 | 14.01 | 14.10 | 157,780 | +0.05(+0.36%) |
Jul 16, 2013 | 14.10 | 14.13 | 13.98 | 14.05 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 13.79 | 14.05 | 13.78 | 14.05 | 0 | +0.26(+1.89%) |
Jul 12, 2013 | 13.90 | 14.08 | 13.73 | 13.79 | 0 | -0.14(-1.01%) |
Jul 11, 2013 | 14.06 | 14.24 | 13.78 | 13.93 | 0 | -0.06(-0.43%) |
Jul 10, 2013 | 13.74 | 14.03 | 13.74 | 13.99 | 0 | +0.22(+1.60%) |
Jul 09, 2013 | 14.05 | 13.95 | 13.66 | 13.77 | 0 | -0.18(-1.29%) |
Jul 08, 2013 | 14.34 | 14.34 | 13.62 | 13.95 | 0 | -0.41(-2.86%) |
Jul 05, 2013 | 14.43 | 14.46 | 14.00 | 14.36 | 0 | +0.12(+0.84%) |
Jul 03, 2013 | 14.08 | 14.29 | 13.98 | 14.24 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 14.28 | 14.44 | 13.91 | 14.24 | 0 | -0.23(-1.59%) |