Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.97 | 13.09 | 12.97 | 13.03 | 134,089 | -0.01(-0.08%) |
Sep 26, 2013 | 13.00 | 13.14 | 13.00 | 13.04 | 76,098 | -0.08(-0.61%) |
Sep 25, 2013 | 13.03 | 13.14 | 13.02 | 13.12 | 100,956 | +0.03(+0.23%) |
Sep 24, 2013 | 12.95 | 13.09 | 12.91 | 13.09 | 100,986 | +0.06(+0.50%) |
Sep 23, 2013 | 12.93 | 13.03 | 12.91 | 13.03 | 66,094 | +0.06(+0.43%) |
Sep 20, 2013 | 12.87 | 12.99 | 12.83 | 12.97 | 82,946 | +0.02(+0.15%) |
Sep 19, 2013 | 12.84 | 12.95 | 12.78 | 12.95 | 117,426 | +0.07(+0.58%) |
Sep 18, 2013 | 12.67 | 12.89 | 12.62 | 12.88 | 72,988 | +0.19(+1.46%) |
Sep 17, 2013 | 12.63 | 12.72 | 12.62 | 12.69 | 91,166 | +0.00(+0.00%) |
Sep 16, 2013 | 12.64 | 12.72 | 12.58 | 12.69 | 65,020 | +0.11(+0.87%) |
Sep 13, 2013 | 12.59 | 12.62 | 12.55 | 12.58 | 59,647 | -0.02(-0.16%) |
Sep 12, 2013 | 12.59 | 12.65 | 12.56 | 12.60 | 82,669 | +0.00(+0.00%) |
Sep 11, 2013 | 12.71 | 12.72 | 12.60 | 12.60 | 73,289 | -0.09(-0.71%) |
Sep 10, 2013 | 12.65 | 12.76 | 12.65 | 12.69 | 77,437 | +0.06(+0.48%) |
Sep 09, 2013 | 12.64 | 12.72 | 12.50 | 12.63 | 53,684 | -0.01(-0.08%) |
Sep 06, 2013 | 12.85 | 12.86 | 12.60 | 12.64 | 114,985 | -0.22(-1.71%) |
Sep 05, 2013 | 12.82 | 12.89 | 12.80 | 12.86 | 70,816 | -0.02(-0.16%) |
Sep 04, 2013 | 12.71 | 12.91 | 12.71 | 12.88 | 63,450 | +0.17(+1.34%) |
Sep 03, 2013 | 12.69 | 12.80 | 12.69 | 12.71 | 85,345 | +0.03(+0.24%) |
Aug 30, 2013 | 12.62 | 12.75 | 12.60 | 12.68 | 96,131 | +0.02(+0.16%) |
Aug 29, 2013 | 12.56 | 12.67 | 12.53 | 12.66 | 63,158 | +0.10(+0.80%) |
Aug 28, 2013 | 12.52 | 12.61 | 12.51 | 12.56 | 78,658 | -0.02(-0.16%) |
Aug 27, 2013 | 12.62 | 12.62 | 12.55 | 12.58 | 142,625 | -0.06(-0.47%) |
Aug 26, 2013 | 12.54 | 12.64 | 12.54 | 12.64 | 111,811 | +0.08(+0.64%) |
Aug 23, 2013 | 12.54 | 12.62 | 12.50 | 12.56 | 83,300 | -0.03(-0.24%) |
Aug 22, 2013 | 12.55 | 12.61 | 12.47 | 12.59 | 77,312 | +0.08(+0.64%) |
Aug 21, 2013 | 12.42 | 12.53 | 12.41 | 12.51 | 111,191 | +0.07(+0.56%) |
Aug 20, 2013 | 12.36 | 12.50 | 12.35 | 12.44 | 75,619 | +0.02(+0.16%) |
Aug 19, 2013 | 12.55 | 12.59 | 12.42 | 12.42 | 98,705 | -0.12(-0.96%) |
Aug 16, 2013 | 12.56 | 12.70 | 12.54 | 12.54 | 75,270 | -0.12(-0.95%) |
Aug 15, 2013 | 12.65 | 12.73 | 12.57 | 12.66 | 137,316 | -0.07(-0.55%) |
Aug 14, 2013 | 12.62 | 12.73 | 12.60 | 12.73 | 97,577 | +0.06(+0.47%) |
Aug 13, 2013 | 12.70 | 12.76 | 12.66 | 12.67 | 115,197 | -0.05(-0.39%) |
Aug 12, 2013 | 12.67 | 12.75 | 12.65 | 12.72 | 108,157 | +0.07(+0.55%) |
Aug 09, 2013 | 12.73 | 12.73 | 12.65 | 12.65 | 74,220 | -0.09(-0.71%) |
Aug 08, 2013 | 12.66 | 12.75 | 12.62 | 12.74 | 68,778 | +0.05(+0.39%) |
Aug 07, 2013 | 12.70 | 12.70 | 12.57 | 12.69 | 62,569 | -0.04(-0.31%) |
Aug 06, 2013 | 12.61 | 12.73 | 12.55 | 12.73 | 125,932 | +0.16(+1.27%) |
Aug 05, 2013 | 12.63 | 12.69 | 12.57 | 12.57 | 79,598 | -0.12(-0.95%) |
Aug 02, 2013 | 12.67 | 12.80 | 12.67 | 12.69 | 67,333 | -0.03(-0.24%) |
Aug 01, 2013 | 12.98 | 12.98 | 12.72 | 12.72 | 89,901 | -0.26(-2.00%) |
Jul 31, 2013 | 12.89 | 12.98 | 12.72 | 12.98 | 219,262 | +0.11(+0.85%) |
Jul 30, 2013 | 12.77 | 12.91 | 12.77 | 12.87 | 83,824 | +0.09(+0.70%) |
Jul 29, 2013 | 12.78 | 12.90 | 12.77 | 12.78 | 82,126 | -0.12(-0.93%) |
Jul 26, 2013 | 13.10 | 13.10 | 12.86 | 12.90 | 134,194 | -0.14(-1.07%) |
Jul 25, 2013 | 13.00 | 13.04 | 12.90 | 13.04 | 78,880 | +0.05(+0.38%) |
Jul 24, 2013 | 13.07 | 13.07 | 12.91 | 12.99 | 69,602 | -0.05(-0.38%) |
Jul 23, 2013 | 12.97 | 13.05 | 12.90 | 13.04 | 103,779 | +0.17(+1.32%) |
Jul 22, 2013 | 12.90 | 12.93 | 12.86 | 12.87 | 57,537 | -0.06(-0.46%) |
Jul 19, 2013 | 12.85 | 12.93 | 12.80 | 12.93 | 74,218 | +0.02(+0.15%) |
Jul 18, 2013 | 12.97 | 13.00 | 12.88 | 12.91 | 88,237 | -0.06(-0.46%) |
Jul 17, 2013 | 12.93 | 13.06 | 12.91 | 12.97 | 73,112 | +0.06(+0.46%) |
Jul 16, 2013 | 12.96 | 13.02 | 12.89 | 12.91 | 89,085 | -0.12(-0.92%) |
Jul 15, 2013 | 12.94 | 13.04 | 12.93 | 13.03 | 98,001 | +0.14(+1.09%) |
Jul 12, 2013 | 12.89 | 12.97 | 12.80 | 12.89 | 89,913 | -0.08(-0.62%) |
Jul 11, 2013 | 12.72 | 12.97 | 12.72 | 12.97 | 130,687 | +0.30(+2.37%) |
Jul 10, 2013 | 12.63 | 12.74 | 12.43 | 12.67 | 110,818 | +0.07(+0.56%) |
Jul 09, 2013 | 12.19 | 12.60 | 12.43 | 12.60 | 239,804 | +0.16(+1.29%) |
Jul 08, 2013 | 12.62 | 12.83 | 12.40 | 12.44 | 409,769 | -0.31(-2.43%) |
Jul 05, 2013 | 12.85 | 12.86 | 12.63 | 12.75 | 51,181 | -0.11(-0.86%) |
Jul 03, 2013 | 12.95 | 12.97 | 12.77 | 12.86 | 165,463 | -0.27(-2.06%) |
Jul 02, 2013 | 13.42 | 13.42 | 13.08 | 13.13 | 45,874 | -0.29(-2.16%) |