Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12.95 | 13.21 | 12.81 | 13.20 | 206,076 | +0.11(+0.84%) |
Sep 27, 2013 | 13.09 | 13.16 | 13.05 | 13.09 | 116,815 | -0.12(-0.91%) |
Sep 26, 2013 | 13.28 | 13.36 | 13.13 | 13.21 | 110,453 | -0.01(-0.08%) |
Sep 25, 2013 | 13.31 | 13.45 | 13.19 | 13.22 | 171,805 | -0.09(-0.68%) |
Sep 24, 2013 | 13.27 | 13.37 | 13.04 | 13.31 | 187,139 | +0.02(+0.15%) |
Sep 23, 2013 | 13.16 | 13.36 | 13.03 | 13.29 | 158,730 | +0.09(+0.68%) |
Sep 20, 2013 | 13.15 | 13.35 | 13.13 | 13.20 | 196,179 | +0.13(+0.99%) |
Sep 19, 2013 | 13.15 | 13.15 | 12.90 | 13.07 | 134,093 | -0.07(-0.53%) |
Sep 18, 2013 | 13.33 | 13.41 | 13.10 | 13.14 | 199,836 | -0.19(-1.43%) |
Sep 17, 2013 | 13.25 | 13.41 | 13.05 | 13.33 | 188,581 | +0.07(+0.53%) |
Sep 16, 2013 | 13.20 | 13.41 | 13.00 | 13.26 | 179,655 | +0.10(+0.76%) |
Sep 13, 2013 | 13.06 | 13.24 | 13.03 | 13.16 | 105,368 | +0.15(+1.15%) |
Sep 12, 2013 | 13.51 | 13.51 | 13.00 | 13.01 | 98,487 | -0.53(-3.91%) |
Sep 11, 2013 | 13.29 | 13.69 | 13.29 | 13.54 | 168,017 | +0.24(+1.80%) |
Sep 10, 2013 | 13.53 | 13.56 | 13.13 | 13.30 | 253,825 | -0.18(-1.34%) |
Sep 09, 2013 | 12.80 | 13.48 | 12.80 | 13.48 | 358,947 | +0.72(+5.64%) |
Sep 06, 2013 | 12.79 | 12.85 | 12.56 | 12.76 | 688,970 | +0.00(+0.00%) |
Sep 05, 2013 | 13.06 | 13.13 | 12.58 | 12.76 | 459,432 | -0.27(-2.07%) |
Sep 04, 2013 | 13.33 | 13.40 | 12.98 | 13.03 | 190,782 | -0.34(-2.54%) |
Sep 03, 2013 | 13.81 | 13.86 | 13.17 | 13.37 | 194,729 | -0.26(-1.91%) |
Aug 30, 2013 | 13.99 | 13.99 | 13.59 | 13.63 | 158,183 | -0.44(-3.13%) |
Aug 29, 2013 | 13.77 | 14.22 | 13.77 | 14.07 | 279,042 | +0.24(+1.74%) |
Aug 28, 2013 | 13.75 | 13.91 | 13.68 | 13.83 | 308,593 | +0.08(+0.58%) |
Aug 27, 2013 | 13.69 | 13.91 | 13.60 | 13.75 | 444,457 | -0.17(-1.22%) |
Aug 26, 2013 | 14.10 | 14.19 | 13.90 | 13.92 | 125,221 | -0.18(-1.28%) |
Aug 23, 2013 | 14.11 | 14.21 | 14.00 | 14.10 | 104,420 | +0.02(+0.14%) |
Aug 22, 2013 | 14.09 | 14.28 | 14.03 | 14.08 | 93,274 | +0.02(+0.14%) |
Aug 21, 2013 | 14.15 | 14.23 | 13.98 | 14.06 | 108,646 | -0.14(-0.99%) |
Aug 20, 2013 | 14.19 | 14.31 | 14.14 | 14.20 | 130,837 | +0.00(+0.00%) |
Aug 19, 2013 | 14.31 | 14.53 | 14.17 | 14.20 | 200,099 | -0.13(-0.91%) |
Aug 16, 2013 | 14.37 | 14.62 | 14.32 | 14.33 | 142,014 | -0.16(-1.10%) |
Aug 15, 2013 | 14.45 | 14.60 | 14.29 | 14.49 | 159,442 | -0.14(-0.96%) |
Aug 14, 2013 | 14.55 | 14.90 | 14.55 | 14.63 | 186,482 | +0.08(+0.55%) |
Aug 13, 2013 | 14.40 | 14.68 | 14.25 | 14.55 | 193,310 | +0.13(+0.90%) |
Aug 12, 2013 | 14.03 | 14.48 | 14.01 | 14.42 | 117,359 | +0.21(+1.48%) |
Aug 09, 2013 | 14.02 | 14.28 | 13.95 | 14.21 | 150,833 | +0.17(+1.21%) |
Aug 08, 2013 | 14.14 | 14.28 | 14.00 | 14.04 | 215,491 | -0.02(-0.14%) |
Aug 07, 2013 | 14.17 | 14.25 | 13.97 | 14.06 | 178,114 | -0.21(-1.47%) |
Aug 06, 2013 | 14.23 | 14.37 | 14.10 | 14.27 | 217,259 | -0.06(-0.42%) |
Aug 05, 2013 | 14.37 | 14.56 | 14.21 | 14.33 | 170,268 | -0.07(-0.49%) |
Aug 02, 2013 | 14.30 | 14.42 | 14.00 | 14.40 | 196,727 | +0.01(+0.07%) |
Aug 01, 2013 | 14.50 | 14.60 | 13.64 | 14.39 | 564,610 | -0.26(-1.77%) |
Jul 31, 2013 | 14.78 | 14.78 | 14.56 | 14.65 | 132,510 | -0.02(-0.14%) |
Jul 30, 2013 | 14.89 | 14.89 | 14.60 | 14.67 | 151,299 | -0.13(-0.88%) |
Jul 29, 2013 | 14.79 | 14.94 | 14.46 | 14.80 | 191,978 | -0.07(-0.47%) |
Jul 26, 2013 | 15.20 | 15.20 | 14.84 | 14.87 | 81,886 | -0.43(-2.81%) |
Jul 25, 2013 | 15.16 | 15.42 | 15.10 | 15.30 | 117,175 | +0.09(+0.59%) |
Jul 24, 2013 | 15.38 | 15.40 | 15.13 | 15.21 | 45,546 | -0.08(-0.52%) |
Jul 23, 2013 | 15.45 | 15.45 | 15.21 | 15.29 | 63,925 | -0.09(-0.59%) |
Jul 22, 2013 | 15.32 | 15.39 | 15.21 | 15.38 | 59,469 | +0.05(+0.33%) |
Jul 19, 2013 | 15.34 | 15.35 | 15.24 | 15.33 | 54,890 | -0.02(-0.13%) |
Jul 18, 2013 | 15.30 | 15.51 | 15.30 | 15.35 | 70,688 | +0.07(+0.46%) |
Jul 17, 2013 | 15.20 | 15.32 | 15.09 | 15.28 | 100,510 | +0.09(+0.59%) |
Jul 16, 2013 | 15.56 | 15.66 | 15.14 | 15.19 | 128,112 | -0.36(-2.32%) |
Jul 15, 2013 | 15.29 | 15.56 | 15.28 | 15.55 | 86,348 | +0.27(+1.77%) |
Jul 12, 2013 | 15.21 | 15.38 | 15.01 | 15.28 | 72,409 | +0.02(+0.13%) |
Jul 11, 2013 | 15.16 | 15.27 | 14.95 | 15.26 | 171,429 | +0.28(+1.87%) |
Jul 10, 2013 | 15.04 | 15.08 | 14.94 | 14.98 | 103,623 | -0.04(-0.27%) |
Jul 09, 2013 | 14.70 | 15.14 | 14.64 | 15.02 | 168,825 | +0.38(+2.60%) |
Jul 08, 2013 | 14.42 | 14.65 | 14.37 | 14.64 | 130,814 | +0.24(+1.67%) |
Jul 05, 2013 | 14.32 | 14.41 | 14.07 | 14.40 | 81,664 | +0.31(+2.20%) |
Jul 03, 2013 | 14.16 | 14.30 | 14.09 | 14.09 | 98,613 | -0.15(-1.05%) |
Jul 02, 2013 | 14.44 | 14.62 | 14.06 | 14.24 | 125,627 | -0.18(-1.25%) |