Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12.15 | 12.47 | 12.03 | 12.41 | 518,305 | +0.13(+1.04%) |
Sep 27, 2013 | 12.28 | 12.44 | 12.18 | 12.28 | 0 | -0.09(-0.77%) |
Sep 26, 2013 | 12.48 | 12.53 | 12.28 | 12.38 | 341,226 | -0.07(-0.59%) |
Sep 25, 2013 | 12.33 | 12.56 | 12.16 | 12.45 | 368,405 | +0.16(+1.27%) |
Sep 24, 2013 | 12.28 | 12.51 | 12.18 | 12.30 | 371,871 | +0.04(+0.33%) |
Sep 23, 2013 | 12.24 | 12.30 | 11.92 | 12.25 | 794,852 | -0.02(-0.13%) |
Sep 20, 2013 | 12.12 | 12.38 | 12.12 | 12.27 | 0 | +0.16(+1.29%) |
Sep 19, 2013 | 12.31 | 12.35 | 11.89 | 12.12 | 342,720 | -0.19(-1.53%) |
Sep 18, 2013 | 12.42 | 12.65 | 12.27 | 12.30 | 0 | -0.12(-0.99%) |
Sep 17, 2013 | 12.30 | 12.44 | 12.16 | 12.43 | 0 | +0.11(+0.93%) |
Sep 16, 2013 | 12.48 | 12.53 | 12.30 | 12.31 | 0 | -0.13(-1.06%) |
Sep 13, 2013 | 12.46 | 12.53 | 12.35 | 12.44 | 0 | +0.03(+0.26%) |
Sep 12, 2013 | 12.53 | 12.55 | 12.40 | 12.41 | 0 | -0.08(-0.66%) |
Sep 11, 2013 | 12.44 | 12.56 | 12.24 | 12.49 | 0 | +0.04(+0.33%) |
Sep 10, 2013 | 12.48 | 12.59 | 12.36 | 12.45 | 219,686 | +0.05(+0.40%) |
Sep 09, 2013 | 12.27 | 12.42 | 12.16 | 12.40 | 0 | +0.14(+1.17%) |
Sep 06, 2013 | 12.31 | 12.37 | 11.97 | 12.26 | 0 | -0.00(-0.03%) |
Sep 05, 2013 | 12.25 | 12.39 | 12.16 | 12.26 | 0 | +0.07(+0.54%) |
Sep 04, 2013 | 12.31 | 12.43 | 12.12 | 12.20 | 0 | -0.08(-0.67%) |
Sep 03, 2013 | 12.48 | 12.72 | 12.16 | 12.28 | 0 | -0.06(-0.47%) |
Aug 30, 2013 | 12.48 | 12.48 | 12.29 | 12.34 | 0 | -0.19(-1.51%) |
Aug 29, 2013 | 12.38 | 12.57 | 12.33 | 12.53 | 183,663 | +0.14(+1.13%) |
Aug 28, 2013 | 12.41 | 12.54 | 12.29 | 12.39 | 0 | -0.02(-0.20%) |
Aug 27, 2013 | 12.71 | 12.81 | 12.41 | 12.41 | 620,053 | -0.49(-3.82%) |
Aug 26, 2013 | 13.14 | 13.14 | 12.85 | 12.90 | 0 | -0.22(-1.69%) |
Aug 23, 2013 | 13.14 | 13.19 | 13.00 | 13.12 | 0 | +0.02(+0.19%) |
Aug 22, 2013 | 12.97 | 13.30 | 12.97 | 13.10 | 184,428 | +0.16(+1.20%) |
Aug 21, 2013 | 13.11 | 13.20 | 12.94 | 12.94 | 0 | -0.19(-1.44%) |
Aug 20, 2013 | 12.89 | 13.18 | 12.89 | 13.13 | 611,688 | +0.27(+2.11%) |
Aug 19, 2013 | 13.02 | 13.02 | 12.85 | 12.86 | 369,932 | -0.14(-1.08%) |
Aug 16, 2013 | 12.83 | 13.17 | 12.83 | 13.00 | 0 | +0.10(+0.77%) |
Aug 15, 2013 | 12.76 | 12.95 | 12.69 | 12.90 | 506,144 | +0.02(+0.13%) |
Aug 14, 2013 | 12.95 | 13.08 | 12.88 | 12.89 | 209,383 | -0.08(-0.63%) |
Aug 13, 2013 | 12.90 | 12.99 | 12.65 | 12.97 | 169,585 | +0.10(+0.77%) |
Aug 12, 2013 | 12.81 | 12.94 | 12.78 | 12.87 | 247,531 | -0.03(-0.25%) |
Aug 09, 2013 | 13.09 | 13.09 | 12.78 | 12.90 | 338,504 | -0.20(-1.50%) |
Aug 08, 2013 | 13.00 | 13.10 | 12.80 | 13.10 | 519,554 | +0.22(+1.72%) |
Aug 07, 2013 | 12.74 | 12.90 | 12.58 | 12.88 | 540,416 | +0.08(+0.64%) |
Aug 06, 2013 | 12.88 | 12.89 | 12.68 | 12.80 | 180,721 | -0.12(-0.89%) |
Aug 05, 2013 | 12.82 | 12.97 | 12.72 | 12.91 | 245,410 | +0.14(+1.09%) |
Aug 02, 2013 | 12.76 | 12.85 | 12.63 | 12.77 | 151,771 | -0.02(-0.13%) |
Aug 01, 2013 | 12.66 | 12.89 | 12.49 | 12.79 | 205,232 | +0.25(+2.03%) |
Jul 31, 2013 | 12.61 | 12.87 | 12.53 | 12.53 | 0 | -0.06(-0.46%) |
Jul 30, 2013 | 12.50 | 12.66 | 12.50 | 12.59 | 0 | +0.12(+0.95%) |
Jul 29, 2013 | 12.63 | 12.69 | 12.44 | 12.47 | 0 | -0.16(-1.27%) |
Jul 26, 2013 | 12.46 | 12.63 | 12.30 | 12.63 | 0 | +0.05(+0.39%) |
Jul 25, 2013 | 12.34 | 12.76 | 12.18 | 12.58 | 0 | -0.12(-0.97%) |
Jul 24, 2013 | 12.81 | 13.07 | 12.59 | 12.71 | 0 | +0.02(+0.19%) |
Jul 23, 2013 | 12.78 | 12.85 | 12.54 | 12.68 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 12.41 | 12.76 | 12.37 | 12.68 | 0 | +0.16(+1.24%) |
Jul 19, 2013 | 12.34 | 12.53 | 12.28 | 12.53 | 0 | +0.14(+1.13%) |
Jul 18, 2013 | 12.04 | 12.45 | 11.95 | 12.39 | 0 | +0.32(+2.65%) |
Jul 17, 2013 | 11.91 | 12.12 | 11.89 | 12.07 | 239,926 | +0.19(+1.59%) |
Jul 16, 2013 | 12.13 | 12.21 | 11.88 | 11.88 | 0 | -0.25(-2.03%) |
Jul 15, 2013 | 12.00 | 12.16 | 11.91 | 12.12 | 0 | +0.16(+1.37%) |
Jul 12, 2013 | 11.70 | 11.98 | 11.67 | 11.96 | 0 | +0.25(+2.10%) |
Jul 11, 2013 | 12.01 | 12.01 | 11.63 | 11.71 | 0 | -0.20(-1.65%) |
Jul 10, 2013 | 12.02 | 12.06 | 11.89 | 11.91 | 0 | -0.11(-0.89%) |
Jul 09, 2013 | 12.09 | 12.16 | 11.86 | 12.02 | 0 | -0.01(-0.07%) |
Jul 08, 2013 | 12.18 | 12.28 | 12.01 | 12.02 | 347,042 | -0.08(-0.68%) |
Jul 05, 2013 | 11.66 | 12.11 | 11.63 | 12.11 | 0 | +0.45(+3.87%) |
Jul 03, 2013 | 11.51 | 11.73 | 11.43 | 11.66 | 0 | +0.05(+0.42%) |
Jul 02, 2013 | 11.52 | 11.77 | 11.43 | 11.61 | 0 | +0.05(+0.43%) |