Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.10 | 13.11 | 13.03 | 13.09 | 58,397 | -0.02(-0.13%) |
Sep 26, 2013 | 13.06 | 13.13 | 13.05 | 13.11 | 29,076 | +0.05(+0.39%) |
Sep 25, 2013 | 13.04 | 13.14 | 13.04 | 13.06 | 121,226 | -0.01(-0.07%) |
Sep 24, 2013 | 13.17 | 13.17 | 13.04 | 13.07 | 21,348 | -0.04(-0.32%) |
Sep 23, 2013 | 13.02 | 13.17 | 13.02 | 13.11 | 102,677 | +0.17(+1.31%) |
Sep 20, 2013 | 13.07 | 13.07 | 12.94 | 12.94 | 23,906 | -0.16(-1.23%) |
Sep 19, 2013 | 13.15 | 13.15 | 13.02 | 13.10 | 75,845 | -0.23(-1.72%) |
Sep 18, 2013 | 13.00 | 13.33 | 12.98 | 13.33 | 124,657 | +0.26(+2.01%) |
Sep 17, 2013 | 13.02 | 13.10 | 13.02 | 13.07 | 34,760 | +0.08(+0.59%) |
Sep 16, 2013 | 13.05 | 13.02 | 12.94 | 12.99 | 43,295 | +0.13(+0.99%) |
Sep 13, 2013 | 12.81 | 12.89 | 12.79 | 12.86 | 34,114 | +0.09(+0.73%) |
Sep 12, 2013 | 12.87 | 12.87 | 12.77 | 12.77 | 33,078 | -0.22(-1.70%) |
Sep 11, 2013 | 12.97 | 13.05 | 12.93 | 12.99 | 114,373 | -0.10(-0.78%) |
Sep 10, 2013 | 13.07 | 13.11 | 12.96 | 13.09 | 341,424 | +0.17(+1.31%) |
Sep 09, 2013 | 12.74 | 12.97 | 12.74 | 12.92 | 110,421 | +0.30(+2.35%) |
Sep 06, 2013 | 12.68 | 12.71 | 12.56 | 12.63 | 34,705 | +0.09(+0.75%) |
Sep 05, 2013 | 12.45 | 12.56 | 12.45 | 12.53 | 88,385 | +0.16(+1.30%) |
Sep 04, 2013 | 12.31 | 12.42 | 12.29 | 12.37 | 89,959 | +0.12(+0.97%) |
Sep 03, 2013 | 12.35 | 12.37 | 12.24 | 12.25 | 78,506 | +0.11(+0.91%) |
Aug 30, 2013 | 12.17 | 12.17 | 12.06 | 12.14 | 20,785 | +0.07(+0.56%) |
Aug 29, 2013 | 12.13 | 12.21 | 12.06 | 12.07 | 98,081 | +0.08(+0.64%) |
Aug 28, 2013 | 11.92 | 12.08 | 11.92 | 12.00 | 30,783 | -0.02(-0.14%) |
Aug 27, 2013 | 12.06 | 12.19 | 12.01 | 12.02 | 58,575 | -0.20(-1.60%) |
Aug 26, 2013 | 12.21 | 12.30 | 12.16 | 12.21 | 26,641 | +0.03(+0.21%) |
Aug 23, 2013 | 12.12 | 12.20 | 12.08 | 12.18 | 70,910 | -0.02(-0.14%) |
Aug 22, 2013 | 12.06 | 12.21 | 12.06 | 12.20 | 57,872 | +0.20(+1.70%) |
Aug 21, 2013 | 12.03 | 12.08 | 11.93 | 12.00 | 70,489 | -0.17(-1.40%) |
Aug 20, 2013 | 12.24 | 12.24 | 12.14 | 12.17 | 125,730 | -0.14(-1.17%) |
Aug 19, 2013 | 12.37 | 12.43 | 12.31 | 12.31 | 82,262 | -0.08(-0.62%) |
Aug 16, 2013 | 12.45 | 12.50 | 12.39 | 12.39 | 30,215 | -0.03(-0.27%) |
Aug 15, 2013 | 12.44 | 12.46 | 12.34 | 12.42 | 79,987 | -0.05(-0.41%) |
Aug 14, 2013 | 12.46 | 12.52 | 12.46 | 12.47 | 122,358 | +0.02(+0.14%) |
Aug 13, 2013 | 12.46 | 12.52 | 12.39 | 12.46 | 37,069 | +0.09(+0.75%) |
Aug 12, 2013 | 12.24 | 12.40 | 12.24 | 12.36 | 222,744 | -0.04(-0.34%) |
Aug 09, 2013 | 12.42 | 12.47 | 12.39 | 12.41 | 64,094 | +0.12(+0.97%) |
Aug 08, 2013 | 12.18 | 12.37 | 12.13 | 12.29 | 97,559 | +0.22(+1.83%) |
Aug 07, 2013 | 12.12 | 12.18 | 12.06 | 12.07 | 218,563 | -0.12(-0.97%) |
Aug 06, 2013 | 12.25 | 12.27 | 12.14 | 12.18 | 54,631 | +0.00(+0.00%) |
Aug 05, 2013 | 12.20 | 12.20 | 12.14 | 12.18 | 41,329 | -0.04(-0.35%) |
Aug 02, 2013 | 12.13 | 12.25 | 12.13 | 12.23 | 66,946 | +0.08(+0.63%) |
Aug 01, 2013 | 12.00 | 12.20 | 12.00 | 12.15 | 171,102 | +0.30(+2.51%) |
Jul 31, 2013 | 11.88 | 11.97 | 11.80 | 11.85 | 177,845 | -0.11(-0.89%) |
Jul 30, 2013 | 12.02 | 12.03 | 11.94 | 11.96 | 54,012 | +0.08(+0.68%) |
Jul 29, 2013 | 11.90 | 11.95 | 11.87 | 11.88 | 98,178 | -0.14(-1.20%) |
Jul 26, 2013 | 11.90 | 12.03 | 11.87 | 12.02 | 106,447 | +0.04(+0.35%) |
Jul 25, 2013 | 11.91 | 11.99 | 11.90 | 11.98 | 100,351 | +0.08(+0.64%) |
Jul 24, 2013 | 11.97 | 12.01 | 11.85 | 11.90 | 64,044 | -0.12(-0.99%) |
Jul 23, 2013 | 11.96 | 12.05 | 11.91 | 12.02 | 156,570 | +0.24(+2.02%) |
Jul 22, 2013 | 11.69 | 11.79 | 11.67 | 11.79 | 53,289 | +0.12(+1.02%) |
Jul 19, 2013 | 11.63 | 11.71 | 11.61 | 11.67 | 143,216 | -0.03(-0.29%) |
Jul 18, 2013 | 11.68 | 11.77 | 11.68 | 11.70 | 57,259 | -0.02(-0.14%) |
Jul 17, 2013 | 11.77 | 11.81 | 11.70 | 11.72 | 99,262 | -0.08(-0.65%) |
Jul 16, 2013 | 11.79 | 11.80 | 11.72 | 11.79 | 42,398 | +0.14(+1.24%) |
Jul 15, 2013 | 11.52 | 11.70 | 11.52 | 11.65 | 46,634 | +0.15(+1.33%) |
Jul 12, 2013 | 11.56 | 11.56 | 11.45 | 11.50 | 92,289 | -0.13(-1.10%) |
Jul 11, 2013 | 11.53 | 11.62 | 11.46 | 11.62 | 54,206 | +0.44(+3.95%) |
Jul 10, 2013 | 11.25 | 11.28 | 11.17 | 11.18 | 48,984 | -0.13(-1.12%) |
Jul 09, 2013 | 11.34 | 11.35 | 11.30 | 11.31 | 175,872 | +0.04(+0.38%) |
Jul 08, 2013 | 11.29 | 11.39 | 11.24 | 11.27 | 114,513 | +0.05(+0.45%) |
Jul 05, 2013 | 11.12 | 11.23 | 11.12 | 11.22 | 150,042 | -0.03(-0.23%) |
Jul 03, 2013 | 11.18 | 11.34 | 11.15 | 11.24 | 138,667 | -0.09(-0.82%) |
Jul 02, 2013 | 11.48 | 11.53 | 11.29 | 11.34 | 135,730 | -0.11(-0.96%) |