Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.78 | 14.13 | 13.73 | 14.05 | 0 | +0.23(+1.63%) |
Sep 27, 2013 | 13.85 | 14.21 | 13.76 | 13.83 | 0 | -0.03(-0.20%) |
Sep 26, 2013 | 13.79 | 13.95 | 13.54 | 13.85 | 148,232 | +0.06(+0.46%) |
Sep 25, 2013 | 13.54 | 14.02 | 13.46 | 13.79 | 164,158 | +0.24(+1.80%) |
Sep 24, 2013 | 13.69 | 13.73 | 13.51 | 13.55 | 189,515 | -0.19(-1.38%) |
Sep 23, 2013 | 14.01 | 14.15 | 13.58 | 13.74 | 176,523 | -0.07(-0.52%) |
Sep 20, 2013 | 14.20 | 14.20 | 13.80 | 13.81 | 0 | -0.33(-2.30%) |
Sep 19, 2013 | 13.82 | 14.22 | 13.71 | 14.13 | 116,637 | +0.35(+2.56%) |
Sep 18, 2013 | 13.79 | 14.07 | 13.63 | 13.78 | 0 | -0.03(-0.20%) |
Sep 17, 2013 | 13.56 | 13.90 | 13.55 | 13.81 | 0 | +0.24(+1.80%) |
Sep 16, 2013 | 13.78 | 13.90 | 13.49 | 13.56 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 13.58 | 13.67 | 12.94 | 13.56 | 0 | +0.06(+0.47%) |
Sep 12, 2013 | 13.63 | 13.78 | 13.32 | 13.50 | 0 | -0.10(-0.73%) |
Sep 11, 2013 | 13.71 | 13.77 | 13.47 | 13.60 | 0 | -0.11(-0.79%) |
Sep 10, 2013 | 13.10 | 13.73 | 13.09 | 13.71 | 204,529 | +0.62(+4.76%) |
Sep 09, 2013 | 13.18 | 13.18 | 12.80 | 13.09 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 13.32 | 13.55 | 12.95 | 13.09 | 0 | -0.06(-0.48%) |
Sep 05, 2013 | 13.01 | 13.23 | 12.96 | 13.15 | 0 | +0.20(+1.53%) |
Sep 04, 2013 | 12.70 | 13.02 | 12.65 | 12.95 | 0 | +0.23(+1.85%) |
Sep 03, 2013 | 12.71 | 13.08 | 12.36 | 12.71 | 0 | +0.24(+1.95%) |
Aug 30, 2013 | 12.71 | 12.89 | 12.45 | 12.47 | 0 | -0.29(-2.26%) |
Aug 29, 2013 | 12.62 | 12.80 | 12.62 | 12.76 | 30,796 | +0.07(+0.57%) |
Aug 28, 2013 | 12.68 | 12.92 | 12.64 | 12.69 | 0 | +0.05(+0.43%) |
Aug 27, 2013 | 12.62 | 12.76 | 12.57 | 12.63 | 64,688 | -0.13(-1.06%) |
Aug 26, 2013 | 12.87 | 12.87 | 12.60 | 12.77 | 0 | -0.10(-0.77%) |
Aug 23, 2013 | 12.78 | 12.89 | 12.62 | 12.87 | 0 | +0.05(+0.42%) |
Aug 22, 2013 | 12.46 | 12.92 | 12.14 | 12.81 | 76,020 | +0.40(+3.26%) |
Aug 21, 2013 | 12.35 | 12.57 | 12.32 | 12.41 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 12.20 | 12.54 | 12.07 | 12.41 | 44,004 | +0.25(+2.07%) |
Aug 19, 2013 | 12.20 | 12.39 | 12.15 | 12.16 | 64,917 | +0.00(+0.00%) |
Aug 16, 2013 | 12.02 | 12.32 | 12.02 | 12.16 | 0 | +0.07(+0.59%) |
Aug 15, 2013 | 11.96 | 12.18 | 11.96 | 12.09 | 84,033 | -0.02(-0.15%) |
Aug 14, 2013 | 12.21 | 12.21 | 12.05 | 12.10 | 76,105 | -0.07(-0.59%) |
Aug 13, 2013 | 12.11 | 12.21 | 12.06 | 12.18 | 37,229 | +0.11(+0.89%) |
Aug 12, 2013 | 11.73 | 12.18 | 11.73 | 12.07 | 95,997 | +0.15(+1.28%) |
Aug 09, 2013 | 11.80 | 12.09 | 11.72 | 11.91 | 39,435 | +0.09(+0.76%) |
Aug 08, 2013 | 11.29 | 12.04 | 11.29 | 11.82 | 67,452 | +0.59(+5.28%) |
Aug 07, 2013 | 11.13 | 11.26 | 11.01 | 11.23 | 150,724 | +0.21(+1.88%) |
Aug 06, 2013 | 11.15 | 11.15 | 10.47 | 11.02 | 383,449 | -0.15(-1.37%) |
Aug 05, 2013 | 11.11 | 11.33 | 11.11 | 11.18 | 40,995 | +0.03(+0.24%) |
Aug 02, 2013 | 11.05 | 11.17 | 10.95 | 11.15 | 24,204 | +0.02(+0.16%) |
Aug 01, 2013 | 11.17 | 11.33 | 10.84 | 11.13 | 34,181 | +0.07(+0.65%) |
Jul 31, 2013 | 11.02 | 11.15 | 10.82 | 11.06 | 0 | +0.04(+0.33%) |
Jul 30, 2013 | 11.39 | 11.39 | 10.97 | 11.02 | 0 | -0.29(-2.54%) |
Jul 29, 2013 | 11.37 | 11.55 | 11.24 | 11.31 | 0 | -0.01(-0.08%) |
Jul 26, 2013 | 11.19 | 11.48 | 11.19 | 11.32 | 0 | +0.01(+0.08%) |
Jul 25, 2013 | 10.83 | 11.37 | 10.83 | 11.31 | 0 | +0.43(+3.97%) |
Jul 24, 2013 | 11.14 | 11.14 | 10.84 | 10.88 | 0 | -0.17(-1.55%) |
Jul 23, 2013 | 11.19 | 11.19 | 10.97 | 11.05 | 0 | -0.11(-0.97%) |
Jul 22, 2013 | 10.93 | 11.20 | 10.93 | 11.16 | 0 | +0.17(+1.55%) |
Jul 19, 2013 | 10.86 | 11.04 | 10.82 | 10.99 | 0 | +0.12(+1.08%) |
Jul 18, 2013 | 10.77 | 10.93 | 10.77 | 10.87 | 0 | +0.13(+1.17%) |
Jul 17, 2013 | 10.85 | 10.87 | 10.47 | 10.75 | 46,112 | -0.05(-0.50%) |
Jul 16, 2013 | 10.77 | 10.92 | 10.73 | 10.80 | 0 | -0.01(-0.08%) |
Jul 15, 2013 | 10.73 | 11.08 | 10.50 | 10.81 | 0 | +0.12(+1.09%) |
Jul 12, 2013 | 10.92 | 10.95 | 10.67 | 10.69 | 0 | -0.28(-2.54%) |
Jul 11, 2013 | 11.03 | 11.10 | 10.87 | 10.97 | 0 | +0.18(+1.67%) |
Jul 10, 2013 | 10.85 | 10.97 | 10.64 | 10.79 | 0 | -0.04(-0.33%) |
Jul 09, 2013 | 10.72 | 10.91 | 10.61 | 10.83 | 0 | +0.22(+2.03%) |
Jul 08, 2013 | 10.71 | 10.72 | 10.50 | 10.61 | 0 | -0.03(-0.25%) |
Jul 05, 2013 | 10.57 | 10.72 | 10.49 | 10.64 | 0 | +0.28(+2.69%) |
Jul 03, 2013 | 10.18 | 10.45 | 10.18 | 10.36 | 0 | +0.13(+1.23%) |
Jul 02, 2013 | 10.30 | 10.44 | 10.13 | 10.23 | 0 | -0.13(-1.21%) |