Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.33 | 12.69 | 12.02 | 12.09 | 1,395,255 | -0.10(-0.81%) |
Sep 26, 2013 | 12.59 | 12.79 | 12.08 | 12.19 | 1,207,821 | -0.39(-3.08%) |
Sep 25, 2013 | 12.35 | 12.85 | 12.35 | 12.57 | 1,303,900 | +0.29(+2.34%) |
Sep 24, 2013 | 12.25 | 12.57 | 11.93 | 12.29 | 1,330,587 | -0.09(-0.72%) |
Sep 23, 2013 | 12.89 | 13.16 | 12.35 | 12.38 | 1,760,283 | -0.47(-3.63%) |
Sep 20, 2013 | 13.41 | 13.44 | 12.68 | 12.84 | 6,835,668 | -0.89(-6.50%) |
Sep 19, 2013 | 14.30 | 14.35 | 13.40 | 13.73 | 2,118,973 | -0.23(-1.63%) |
Sep 18, 2013 | 12.40 | 14.16 | 12.02 | 13.96 | 2,815,862 | +1.46(+11.66%) |
Sep 17, 2013 | 12.46 | 12.59 | 12.31 | 12.50 | 1,134,484 | +0.15(+1.20%) |
Sep 16, 2013 | 12.72 | 12.81 | 12.30 | 12.36 | 1,319,507 | -0.36(-2.81%) |
Sep 13, 2013 | 12.45 | 12.84 | 12.32 | 12.71 | 1,304,210 | +0.14(+1.10%) |
Sep 12, 2013 | 13.03 | 13.13 | 12.54 | 12.57 | 1,704,324 | -1.01(-7.45%) |
Sep 11, 2013 | 13.52 | 13.70 | 13.22 | 13.59 | 943,348 | +0.14(+1.03%) |
Sep 10, 2013 | 13.37 | 13.57 | 13.18 | 13.45 | 1,407,644 | -0.38(-2.73%) |
Sep 09, 2013 | 14.15 | 14.26 | 13.81 | 13.82 | 968,542 | -0.33(-2.31%) |
Sep 06, 2013 | 14.11 | 14.31 | 13.92 | 14.15 | 1,043,827 | +0.33(+2.37%) |
Sep 05, 2013 | 14.26 | 14.33 | 13.74 | 13.82 | 1,274,388 | -0.66(-4.59%) |
Sep 04, 2013 | 14.20 | 14.56 | 14.19 | 14.49 | 996,522 | -0.02(-0.14%) |
Sep 03, 2013 | 14.47 | 14.82 | 14.33 | 14.51 | 1,169,072 | +0.42(+2.96%) |
Aug 30, 2013 | 14.01 | 14.50 | 13.87 | 14.09 | 1,148,840 | -0.15(-1.04%) |
Aug 29, 2013 | 14.20 | 14.48 | 13.68 | 14.24 | 2,703,892 | -0.08(-0.55%) |
Aug 28, 2013 | 14.92 | 15.23 | 14.19 | 14.32 | 1,788,392 | -0.42(-2.83%) |
Aug 27, 2013 | 16.08 | 16.29 | 14.69 | 14.74 | 2,383,988 | -0.90(-5.77%) |
Aug 26, 2013 | 15.51 | 15.93 | 15.46 | 15.64 | 1,440,020 | +0.34(+2.20%) |
Aug 23, 2013 | 14.90 | 15.54 | 14.86 | 15.30 | 1,184,312 | +0.35(+2.32%) |
Aug 22, 2013 | 14.76 | 15.17 | 14.76 | 14.95 | 835,711 | +0.53(+3.64%) |
Aug 21, 2013 | 14.96 | 14.98 | 14.39 | 14.43 | 1,471,093 | -0.63(-4.21%) |
Aug 20, 2013 | 14.37 | 15.35 | 14.37 | 15.06 | 1,406,510 | +0.69(+4.83%) |
Aug 19, 2013 | 14.54 | 14.88 | 14.25 | 14.37 | 1,710,735 | -0.29(-1.96%) |
Aug 16, 2013 | 15.27 | 15.37 | 14.40 | 14.66 | 1,980,057 | -0.49(-3.21%) |
Aug 15, 2013 | 14.24 | 15.27 | 14.03 | 15.14 | 2,618,589 | +0.85(+5.97%) |
Aug 14, 2013 | 13.12 | 14.32 | 13.09 | 14.29 | 2,125,711 | +1.29(+9.92%) |
Aug 13, 2013 | 13.37 | 13.37 | 12.66 | 13.00 | 1,578,273 | -0.19(-1.43%) |
Aug 12, 2013 | 13.43 | 13.58 | 13.09 | 13.19 | 1,792,707 | +0.54(+4.23%) |
Aug 09, 2013 | 12.24 | 12.86 | 12.06 | 12.65 | 1,633,272 | +0.51(+4.16%) |
Aug 08, 2013 | 11.67 | 12.31 | 11.60 | 12.15 | 1,750,124 | +0.75(+6.61%) |
Aug 07, 2013 | 11.30 | 11.62 | 11.26 | 11.39 | 940,650 | -0.02(-0.17%) |
Aug 06, 2013 | 12.10 | 12.13 | 11.30 | 11.41 | 1,599,018 | -0.77(-6.35%) |
Aug 05, 2013 | 12.04 | 12.32 | 12.03 | 12.19 | 660,502 | +0.06(+0.49%) |
Aug 02, 2013 | 12.55 | 12.67 | 12.10 | 12.13 | 1,092,286 | -0.37(-2.94%) |
Aug 01, 2013 | 13.03 | 13.08 | 12.48 | 12.49 | 728,254 | -0.46(-3.52%) |
Jul 31, 2013 | 12.86 | 13.18 | 12.59 | 12.95 | 914,071 | +0.11(+0.85%) |
Jul 30, 2013 | 12.97 | 13.02 | 12.68 | 12.84 | 678,884 | -0.20(-1.52%) |
Jul 29, 2013 | 13.24 | 13.33 | 13.04 | 13.04 | 599,082 | -0.17(-1.28%) |
Jul 26, 2013 | 13.29 | 13.42 | 12.93 | 13.21 | 978,292 | -0.23(-1.70%) |
Jul 25, 2013 | 12.91 | 13.46 | 12.91 | 13.44 | 927,788 | +0.40(+3.04%) |
Jul 24, 2013 | 13.61 | 13.85 | 12.70 | 13.04 | 1,308,813 | -0.59(-4.29%) |
Jul 23, 2013 | 13.23 | 13.71 | 13.10 | 13.63 | 1,330,505 | +0.40(+3.00%) |
Jul 22, 2013 | 13.35 | 13.33 | 12.98 | 13.23 | 1,773,088 | +0.78(+6.29%) |
Jul 19, 2013 | 12.05 | 12.47 | 11.98 | 12.45 | 865,936 | +0.47(+3.89%) |
Jul 18, 2013 | 12.25 | 12.32 | 11.90 | 11.98 | 699,417 | -0.18(-1.47%) |
Jul 17, 2013 | 12.70 | 12.84 | 12.00 | 12.16 | 1,211,081 | -0.40(-3.16%) |
Jul 16, 2013 | 11.98 | 12.59 | 11.93 | 12.55 | 1,392,301 | +0.67(+5.68%) |
Jul 15, 2013 | 11.78 | 12.03 | 11.75 | 11.88 | 738,509 | +0.13(+1.10%) |
Jul 12, 2013 | 11.93 | 11.97 | 11.54 | 11.75 | 1,002,081 | -0.30(-2.47%) |
Jul 11, 2013 | 12.20 | 12.32 | 11.82 | 12.05 | 1,710,745 | +0.63(+5.56%) |
Jul 10, 2013 | 11.23 | 11.55 | 11.08 | 11.41 | 1,601,179 | +0.40(+3.60%) |
Jul 09, 2013 | 10.67 | 11.22 | 10.49 | 11.02 | 1,231,687 | +0.53(+5.01%) |
Jul 08, 2013 | 10.84 | 10.97 | 10.49 | 10.49 | 760,686 | -0.22(-2.04%) |
Jul 05, 2013 | 10.64 | 10.80 | 10.35 | 10.71 | 1,174,691 | -0.21(-1.91%) |
Jul 03, 2013 | 10.33 | 10.97 | 10.31 | 10.92 | 1,037,691 | +0.69(+6.79%) |
Jul 02, 2013 | 10.91 | 10.93 | 10.07 | 10.22 | 1,217,566 | -0.63(-5.84%) |