Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 14.53 | 14.74 | 14.29 | 14.58 | 373,864 | +0.03(+0.21%) |
Sep 26, 2013 | 14.16 | 15.08 | 14.15 | 14.55 | 565,370 | +0.47(+3.34%) |
Sep 25, 2013 | 14.10 | 14.10 | 13.94 | 14.08 | 410,780 | +0.04(+0.28%) |
Sep 24, 2013 | 14.00 | 14.09 | 13.90 | 14.04 | 391,909 | +0.01(+0.07%) |
Sep 23, 2013 | 13.86 | 14.09 | 13.54 | 14.03 | 460,271 | +0.24(+1.74%) |
Sep 20, 2013 | 13.94 | 13.94 | 13.78 | 13.79 | 200,649 | -0.02(-0.14%) |
Sep 19, 2013 | 13.98 | 14.12 | 13.60 | 13.81 | 252,068 | -0.07(-0.50%) |
Sep 18, 2013 | 13.97 | 13.98 | 13.41 | 13.88 | 410,651 | +0.01(+0.07%) |
Sep 17, 2013 | 13.80 | 14.05 | 13.78 | 13.87 | 510,981 | +0.13(+0.95%) |
Sep 16, 2013 | 13.57 | 13.81 | 13.32 | 13.74 | 613,887 | +0.42(+3.15%) |
Sep 13, 2013 | 13.25 | 13.34 | 13.19 | 13.32 | 214,474 | +0.12(+0.91%) |
Sep 12, 2013 | 13.30 | 13.30 | 13.04 | 13.20 | 179,367 | +0.00(+0.00%) |
Sep 11, 2013 | 13.25 | 13.33 | 13.17 | 13.20 | 471,780 | -0.05(-0.38%) |
Sep 10, 2013 | 13.20 | 13.25 | 13.06 | 13.25 | 417,875 | +0.24(+1.84%) |
Sep 09, 2013 | 13.04 | 13.14 | 12.91 | 13.01 | 947,305 | +0.13(+1.01%) |
Sep 06, 2013 | 13.03 | 13.23 | 12.88 | 12.88 | 426,966 | -0.15(-1.15%) |
Sep 05, 2013 | 13.25 | 13.29 | 13.02 | 13.03 | 192,988 | -0.07(-0.53%) |
Sep 04, 2013 | 13.27 | 13.28 | 13.03 | 13.10 | 207,266 | -0.19(-1.43%) |
Sep 03, 2013 | 13.35 | 13.49 | 13.27 | 13.29 | 188,555 | +0.10(+0.76%) |
Aug 30, 2013 | 13.30 | 13.45 | 13.15 | 13.19 | 333,846 | +0.14(+1.07%) |
Aug 29, 2013 | 12.92 | 13.10 | 12.86 | 13.05 | 463,734 | +0.11(+0.85%) |
Aug 28, 2013 | 13.31 | 13.34 | 12.85 | 12.94 | 430,124 | -0.32(-2.41%) |
Aug 27, 2013 | 13.29 | 13.45 | 13.15 | 13.26 | 135,975 | -0.15(-1.12%) |
Aug 26, 2013 | 13.60 | 13.74 | 13.30 | 13.41 | 169,395 | +0.06(+0.45%) |
Aug 23, 2013 | 13.21 | 13.40 | 13.17 | 13.35 | 133,338 | +0.10(+0.75%) |
Aug 22, 2013 | 13.26 | 13.48 | 13.07 | 13.25 | 326,446 | +0.09(+0.68%) |
Aug 21, 2013 | 12.95 | 13.40 | 12.93 | 13.16 | 832,778 | +0.20(+1.54%) |
Aug 20, 2013 | 13.06 | 13.20 | 12.80 | 12.96 | 383,919 | -0.11(-0.84%) |
Aug 19, 2013 | 13.23 | 13.46 | 13.03 | 13.07 | 828,984 | -0.23(-1.73%) |
Aug 16, 2013 | 13.00 | 14.20 | 13.00 | 13.30 | 2,509,194 | +0.24(+1.84%) |