Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.47 | 13.88 | 13.45 | 13.86 | 153,745 | +0.21(+1.52%) |
Sep 27, 2013 | 13.62 | 13.74 | 13.45 | 13.65 | 91,455 | -0.12(-0.89%) |
Sep 26, 2013 | 13.68 | 13.78 | 13.57 | 13.77 | 109,808 | +0.09(+0.66%) |
Sep 25, 2013 | 13.74 | 14.02 | 13.62 | 13.68 | 101,819 | -0.09(-0.66%) |
Sep 24, 2013 | 13.96 | 14.01 | 13.70 | 13.77 | 124,763 | -0.18(-1.30%) |
Sep 23, 2013 | 13.68 | 13.98 | 13.64 | 13.95 | 115,696 | +0.19(+1.35%) |
Sep 20, 2013 | 13.89 | 13.91 | 13.58 | 13.77 | 309,035 | -0.03(-0.19%) |
Sep 19, 2013 | 13.96 | 14.05 | 13.60 | 13.79 | 75,563 | -0.14(-1.03%) |
Sep 18, 2013 | 13.74 | 14.12 | 13.56 | 13.94 | 101,408 | +0.20(+1.44%) |
Sep 17, 2013 | 13.62 | 13.83 | 13.62 | 13.74 | 138,911 | +0.09(+0.62%) |
Sep 16, 2013 | 13.58 | 13.87 | 13.39 | 13.65 | 251,369 | +0.26(+1.95%) |
Sep 13, 2013 | 13.34 | 13.63 | 13.25 | 13.39 | 111,743 | +0.13(+0.96%) |
Sep 12, 2013 | 13.30 | 13.57 | 13.11 | 13.27 | 187,212 | -0.09(-0.64%) |
Sep 11, 2013 | 13.38 | 13.58 | 13.27 | 13.35 | 109,557 | -0.07(-0.52%) |
Sep 10, 2013 | 13.45 | 13.89 | 13.29 | 13.42 | 209,952 | +0.01(+0.04%) |
Sep 09, 2013 | 11.91 | 13.42 | 11.91 | 13.41 | 499,170 | +1.60(+13.59%) |
Sep 06, 2013 | 11.97 | 11.97 | 11.48 | 11.81 | 110,445 | -0.05(-0.45%) |
Sep 05, 2013 | 12.09 | 12.28 | 11.85 | 11.86 | 91,051 | -0.25(-2.06%) |
Sep 04, 2013 | 11.94 | 12.22 | 11.87 | 12.11 | 86,513 | +0.23(+1.92%) |
Sep 03, 2013 | 12.08 | 12.19 | 11.70 | 11.88 | 89,194 | +0.01(+0.04%) |
Aug 30, 2013 | 12.24 | 12.31 | 11.84 | 11.88 | 140,695 | -0.40(-3.25%) |
Aug 29, 2013 | 12.13 | 12.51 | 12.11 | 12.28 | 111,560 | +0.08(+0.70%) |
Aug 28, 2013 | 11.97 | 12.30 | 11.97 | 12.19 | 111,937 | +0.27(+2.23%) |
Aug 27, 2013 | 12.01 | 12.39 | 11.87 | 11.93 | 174,249 | -0.29(-2.35%) |
Aug 26, 2013 | 12.30 | 12.40 | 12.17 | 12.21 | 106,599 | -0.11(-0.91%) |
Aug 23, 2013 | 12.71 | 12.77 | 11.88 | 12.32 | 205,805 | -0.46(-3.62%) |
Aug 22, 2013 | 12.67 | 12.88 | 12.63 | 12.79 | 117,122 | +0.12(+0.96%) |
Aug 21, 2013 | 12.74 | 12.84 | 12.55 | 12.66 | 87,380 | -0.18(-1.41%) |
Aug 20, 2013 | 12.62 | 12.97 | 12.61 | 12.85 | 175,628 | +0.28(+2.24%) |
Aug 19, 2013 | 12.85 | 13.05 | 12.48 | 12.56 | 224,764 | -0.26(-1.99%) |
Aug 16, 2013 | 12.98 | 13.29 | 12.80 | 12.82 | 176,475 | -0.26(-1.99%) |
Aug 15, 2013 | 13.44 | 13.50 | 13.08 | 13.08 | 148,547 | -0.50(-3.72%) |
Aug 14, 2013 | 13.59 | 13.73 | 13.54 | 13.58 | 161,885 | -0.03(-0.20%) |
Aug 13, 2013 | 13.67 | 13.71 | 13.50 | 13.61 | 120,370 | -0.16(-1.20%) |
Aug 12, 2013 | 13.33 | 13.86 | 13.33 | 13.78 | 126,530 | +0.31(+2.33%) |
Aug 09, 2013 | 13.33 | 13.62 | 13.33 | 13.46 | 119,288 | +0.01(+0.08%) |
Aug 08, 2013 | 13.28 | 13.50 | 13.02 | 13.45 | 143,472 | +0.30(+2.26%) |
Aug 07, 2013 | 13.42 | 13.46 | 13.03 | 13.15 | 192,937 | -0.37(-2.71%) |
Aug 06, 2013 | 13.86 | 13.92 | 13.13 | 13.52 | 296,618 | -0.46(-3.27%) |
Aug 05, 2013 | 14.87 | 14.87 | 13.84 | 13.98 | 385,026 | -0.89(-5.97%) |
Aug 02, 2013 | 15.96 | 15.96 | 14.48 | 14.87 | 283,499 | -1.37(-8.41%) |
Aug 01, 2013 | 16.03 | 16.30 | 15.72 | 16.23 | 108,160 | +0.28(+1.77%) |
Jul 31, 2013 | 15.80 | 16.60 | 15.63 | 15.95 | 187,909 | +0.27(+1.69%) |
Jul 30, 2013 | 15.61 | 16.05 | 15.52 | 15.68 | 88,613 | +0.11(+0.68%) |
Jul 29, 2013 | 15.84 | 15.84 | 15.42 | 15.58 | 88,641 | -0.27(-1.71%) |
Jul 26, 2013 | 16.11 | 16.12 | 15.60 | 15.85 | 71,526 | -0.48(-2.96%) |
Jul 25, 2013 | 15.66 | 16.35 | 15.66 | 16.33 | 92,259 | +0.55(+3.47%) |
Jul 24, 2013 | 16.21 | 16.21 | 15.57 | 15.78 | 93,787 | -0.34(-2.11%) |
Jul 23, 2013 | 16.18 | 16.18 | 15.92 | 16.12 | 72,672 | +0.06(+0.36%) |
Jul 22, 2013 | 15.84 | 16.21 | 15.81 | 16.07 | 111,615 | +0.16(+1.04%) |
Jul 19, 2013 | 15.97 | 16.19 | 15.84 | 15.90 | 135,620 | -0.14(-0.86%) |
Jul 18, 2013 | 15.78 | 16.39 | 15.64 | 16.04 | 147,482 | +0.29(+1.86%) |
Jul 17, 2013 | 15.70 | 15.94 | 15.56 | 15.75 | 91,424 | +0.18(+1.16%) |
Jul 16, 2013 | 15.49 | 15.61 | 15.32 | 15.57 | 103,456 | +0.18(+1.17%) |
Jul 15, 2013 | 15.00 | 15.41 | 14.80 | 15.39 | 119,405 | +0.42(+2.81%) |
Jul 12, 2013 | 15.24 | 15.33 | 14.92 | 14.97 | 132,092 | -0.37(-2.39%) |
Jul 11, 2013 | 15.24 | 15.41 | 15.08 | 15.33 | 125,294 | +0.43(+2.85%) |
Jul 10, 2013 | 14.93 | 15.14 | 14.81 | 14.91 | 115,980 | +0.03(+0.18%) |
Jul 09, 2013 | 14.42 | 14.96 | 14.29 | 14.88 | 176,770 | +0.55(+3.82%) |
Jul 08, 2013 | 14.25 | 14.40 | 14.25 | 14.33 | 128,086 | +0.14(+0.97%) |
Jul 05, 2013 | 14.14 | 14.21 | 13.84 | 14.20 | 77,842 | +0.30(+2.18%) |
Jul 03, 2013 | 13.85 | 14.03 | 13.59 | 13.89 | 43,024 | +0.06(+0.46%) |
Jul 02, 2013 | 13.84 | 14.04 | 13.63 | 13.83 | 112,674 | -0.06(-0.42%) |