Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.21 | 12.29 | 12.19 | 12.22 | 48,034 | -0.05(-0.41%) |
Aug 29, 2013 | 12.10 | 12.28 | 12.05 | 12.27 | 142,467 | +0.09(+0.74%) |
Aug 28, 2013 | 12.10 | 12.30 | 12.07 | 12.18 | 150,592 | -0.01(-0.08%) |
Aug 27, 2013 | 12.25 | 12.35 | 12.01 | 12.19 | 126,858 | -0.23(-1.85%) |
Aug 26, 2013 | 12.40 | 12.51 | 12.35 | 12.42 | 42,113 | +0.00(+0.00%) |
Aug 23, 2013 | 12.33 | 12.43 | 12.32 | 12.42 | 55,876 | +0.05(+0.40%) |
Aug 22, 2013 | 12.29 | 12.39 | 12.25 | 12.37 | 114,217 | +0.16(+1.31%) |
Aug 21, 2013 | 12.33 | 12.33 | 12.14 | 12.21 | 57,753 | -0.11(-0.89%) |
Aug 20, 2013 | 12.17 | 12.32 | 12.07 | 12.32 | 102,729 | +0.10(+0.82%) |
Aug 19, 2013 | 12.39 | 12.44 | 12.19 | 12.22 | 57,310 | -0.23(-1.85%) |
Aug 16, 2013 | 12.56 | 12.60 | 12.41 | 12.45 | 72,307 | -0.17(-1.35%) |
Aug 15, 2013 | 12.60 | 12.67 | 12.17 | 12.62 | 112,547 | -0.08(-0.63%) |
Aug 14, 2013 | 12.67 | 12.78 | 12.64 | 12.70 | 58,377 | -0.06(-0.47%) |
Aug 13, 2013 | 12.72 | 12.85 | 12.53 | 12.76 | 130,799 | +0.02(+0.16%) |
Aug 12, 2013 | 12.67 | 12.81 | 12.63 | 12.74 | 43,415 | -0.02(-0.16%) |
Aug 09, 2013 | 12.82 | 12.91 | 12.76 | 12.76 | 69,290 | -0.10(-0.78%) |
Aug 08, 2013 | 12.89 | 12.94 | 12.83 | 12.86 | 154,688 | -0.02(-0.16%) |
Aug 07, 2013 | 12.91 | 12.91 | 12.77 | 12.88 | 107,073 | -0.01(-0.08%) |
Aug 06, 2013 | 12.94 | 12.94 | 12.84 | 12.89 | 81,040 | -0.08(-0.62%) |
Aug 05, 2013 | 13.05 | 13.06 | 12.94 | 12.97 | 148,226 | -0.06(-0.46%) |
Aug 02, 2013 | 12.92 | 13.04 | 12.92 | 13.03 | 150,537 | +0.04(+0.31%) |
Aug 01, 2013 | 12.99 | 13.09 | 12.90 | 12.99 | 155,547 | +0.02(+0.15%) |
Jul 31, 2013 | 12.92 | 13.01 | 12.89 | 12.97 | 94,209 | +0.05(+0.39%) |
Jul 30, 2013 | 13.03 | 13.03 | 12.88 | 12.92 | 82,982 | +0.03(+0.23%) |
Jul 29, 2013 | 12.91 | 12.96 | 12.86 | 12.89 | 61,904 | -0.09(-0.69%) |
Jul 26, 2013 | 12.87 | 13.04 | 12.84 | 12.98 | 107,639 | -0.04(-0.31%) |
Jul 25, 2013 | 13.01 | 13.02 | 12.48 | 13.02 | 78,679 | -0.03(-0.23%) |
Jul 24, 2013 | 13.16 | 13.16 | 13.02 | 13.05 | 66,625 | -0.04(-0.31%) |
Jul 23, 2013 | 13.10 | 13.18 | 12.98 | 13.09 | 71,940 | +0.03(+0.23%) |
Jul 22, 2013 | 13.01 | 13.09 | 12.96 | 13.06 | 109,277 | +0.00(+0.00%) |
Jul 19, 2013 | 13.22 | 13.22 | 13.02 | 13.06 | 67,336 | -0.12(-0.91%) |
Jul 18, 2013 | 13.21 | 13.24 | 13.18 | 13.18 | 87,929 | -0.03(-0.23%) |
Jul 17, 2013 | 13.21 | 13.29 | 13.12 | 13.21 | 70,091 | -0.10(-0.75%) |
Jul 16, 2013 | 13.37 | 13.52 | 13.29 | 13.31 | 81,639 | -0.09(-0.67%) |
Jul 15, 2013 | 13.44 | 13.50 | 13.40 | 13.40 | 87,209 | +0.04(+0.30%) |
Jul 12, 2013 | 13.47 | 13.48 | 13.35 | 13.36 | 44,073 | -0.13(-0.96%) |
Jul 11, 2013 | 13.35 | 13.49 | 13.16 | 13.49 | 79,633 | +0.30(+2.27%) |
Jul 10, 2013 | 13.22 | 13.25 | 13.11 | 13.19 | 87,839 | -0.06(-0.45%) |
Jul 09, 2013 | 13.27 | 13.27 | 13.21 | 13.25 | 74,066 | +0.01(+0.08%) |
Jul 08, 2013 | 13.23 | 13.31 | 13.13 | 13.24 | 163,605 | +0.16(+1.22%) |
Jul 05, 2013 | 13.10 | 13.13 | 13.04 | 13.08 | 64,655 | +0.06(+0.46%) |
Jul 03, 2013 | 13.00 | 13.04 | 12.95 | 13.02 | 41,293 | -0.05(-0.38%) |
Jul 02, 2013 | 13.06 | 13.19 | 13.02 | 13.07 | 84,781 | +0.01(+0.08%) |
Jul 01, 2013 | 12.95 | 13.06 | 12.95 | 13.06 | 49,968 | +0.19(+1.48%) |
Jun 28, 2013 | 12.86 | 12.89 | 12.82 | 12.87 | 159,772 | +0.05(+0.39%) |
Jun 27, 2013 | 12.77 | 12.84 | 12.77 | 12.82 | 142,923 | +0.10(+0.79%) |
Jun 26, 2013 | 12.64 | 12.75 | 12.64 | 12.72 | 131,171 | +0.04(+0.32%) |
Jun 25, 2013 | 12.70 | 12.79 | 12.54 | 12.68 | 79,985 | +0.17(+1.36%) |
Jun 24, 2013 | 12.88 | 12.88 | 12.51 | 12.51 | 166,522 | -0.44(-3.40%) |
Jun 21, 2013 | 12.97 | 13.05 | 12.79 | 12.95 | 87,109 | +0.09(+0.70%) |
Jun 20, 2013 | 12.94 | 13.00 | 12.75 | 12.86 | 102,880 | -0.15(-1.15%) |
Jun 19, 2013 | 13.12 | 13.21 | 13.01 | 13.01 | 77,393 | -0.15(-1.14%) |
Jun 18, 2013 | 13.05 | 13.17 | 13.05 | 13.16 | 84,700 | +0.15(+1.15%) |
Jun 17, 2013 | 13.05 | 13.18 | 12.96 | 13.01 | 81,832 | +0.05(+0.39%) |
Jun 14, 2013 | 13.10 | 13.18 | 12.90 | 12.96 | 73,669 | -0.16(-1.22%) |
Jun 13, 2013 | 12.93 | 13.12 | 12.73 | 13.12 | 79,986 | +0.28(+2.18%) |
Jun 12, 2013 | 13.18 | 13.22 | 12.79 | 12.84 | 134,456 | -0.24(-1.83%) |
Jun 11, 2013 | 13.15 | 13.21 | 12.96 | 13.08 | 147,940 | -0.08(-0.61%) |
Jun 10, 2013 | 13.01 | 13.18 | 13.00 | 13.16 | 141,814 | +0.16(+1.23%) |
Jun 07, 2013 | 12.95 | 13.00 | 12.86 | 13.00 | 90,092 | +0.17(+1.33%) |
Jun 06, 2013 | 12.90 | 12.94 | 12.70 | 12.83 | 81,934 | -0.04(-0.31%) |
Jun 05, 2013 | 13.10 | 13.10 | 12.83 | 12.87 | 114,456 | -0.21(-1.61%) |
Jun 04, 2013 | 13.14 | 13.14 | 12.98 | 13.08 | 108,190 | -0.03(-0.23%) |