Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.25 | 12.37 | 12.24 | 12.28 | 82,092 | -0.02(-0.14%) |
Aug 29, 2013 | 12.30 | 12.36 | 12.25 | 12.30 | 166,321 | -0.06(-0.46%) |
Aug 28, 2013 | 12.19 | 12.47 | 12.18 | 12.36 | 351,990 | -0.31(-2.44%) |
Aug 27, 2013 | 12.56 | 12.70 | 12.56 | 12.67 | 325,994 | +0.08(+0.63%) |
Aug 26, 2013 | 12.61 | 12.71 | 12.57 | 12.59 | 320,036 | +0.04(+0.31%) |
Aug 23, 2013 | 12.68 | 12.77 | 12.45 | 12.55 | 284,493 | -0.04(-0.36%) |
Aug 22, 2013 | 12.78 | 12.78 | 12.56 | 12.59 | 177,596 | -0.11(-0.89%) |
Aug 21, 2013 | 12.61 | 12.79 | 12.61 | 12.70 | 192,643 | +0.10(+0.76%) |
Aug 20, 2013 | 12.49 | 12.72 | 12.46 | 12.61 | 161,362 | +0.16(+1.27%) |
Aug 19, 2013 | 12.76 | 12.83 | 12.38 | 12.45 | 266,372 | -0.30(-2.39%) |
Aug 16, 2013 | 12.71 | 12.87 | 12.69 | 12.76 | 141,494 | -0.00(-0.04%) |
Aug 15, 2013 | 12.81 | 12.87 | 12.68 | 12.76 | 159,843 | -0.14(-1.05%) |
Aug 14, 2013 | 12.86 | 12.91 | 12.81 | 12.90 | 130,717 | +0.02(+0.17%) |
Aug 13, 2013 | 12.82 | 12.89 | 12.79 | 12.87 | 134,713 | +0.05(+0.40%) |
Aug 12, 2013 | 12.90 | 12.94 | 12.82 | 12.82 | 173,722 | -0.08(-0.65%) |
Aug 09, 2013 | 12.83 | 12.91 | 12.77 | 12.91 | 119,222 | +0.10(+0.75%) |
Aug 08, 2013 | 12.72 | 12.89 | 12.67 | 12.81 | 126,257 | +0.15(+1.16%) |
Aug 07, 2013 | 12.72 | 12.73 | 12.50 | 12.67 | 214,926 | -0.04(-0.31%) |
Aug 06, 2013 | 12.83 | 12.89 | 12.68 | 12.70 | 241,528 | -0.11(-0.84%) |
Aug 05, 2013 | 12.73 | 12.95 | 12.73 | 12.81 | 332,818 | +0.15(+1.16%) |
Aug 02, 2013 | 12.64 | 12.76 | 12.62 | 12.67 | 216,301 | +0.23(+1.81%) |
Aug 01, 2013 | 12.83 | 12.83 | 12.44 | 12.44 | 261,089 | -0.35(-2.73%) |
Jul 31, 2013 | 12.92 | 12.93 | 12.68 | 12.79 | 114,731 | -0.09(-0.70%) |
Jul 30, 2013 | 12.87 | 12.97 | 12.82 | 12.88 | 206,653 | +0.02(+0.18%) |
Jul 29, 2013 | 12.89 | 12.94 | 12.78 | 12.86 | 156,969 | -0.03(-0.22%) |
Jul 26, 2013 | 12.86 | 12.91 | 12.81 | 12.88 | 127,180 | +0.01(+0.09%) |
Jul 25, 2013 | 12.86 | 12.95 | 12.81 | 12.87 | 203,391 | +0.03(+0.22%) |
Jul 24, 2013 | 13.01 | 13.04 | 12.82 | 12.85 | 178,786 | -0.14(-1.08%) |
Jul 23, 2013 | 12.90 | 13.06 | 12.87 | 12.99 | 182,601 | +0.12(+0.92%) |
Jul 22, 2013 | 12.75 | 12.88 | 12.71 | 12.87 | 135,848 | +0.12(+0.93%) |
Jul 19, 2013 | 12.89 | 12.91 | 12.74 | 12.75 | 199,584 | -0.09(-0.70%) |
Jul 18, 2013 | 12.89 | 12.92 | 12.81 | 12.84 | 99,449 | -0.01(-0.09%) |
Jul 17, 2013 | 12.88 | 12.90 | 12.81 | 12.85 | 145,020 | +0.02(+0.13%) |
Jul 16, 2013 | 13.04 | 13.06 | 12.83 | 12.83 | 176,173 | -0.21(-1.60%) |
Jul 15, 2013 | 12.99 | 13.13 | 12.95 | 13.04 | 306,006 | +0.14(+1.05%) |
Jul 12, 2013 | 13.03 | 13.03 | 12.89 | 12.91 | 125,956 | -0.04(-0.35%) |
Jul 11, 2013 | 12.81 | 12.96 | 12.78 | 12.95 | 212,620 | +0.30(+2.36%) |
Jul 10, 2013 | 12.65 | 12.77 | 12.59 | 12.65 | 136,525 | -0.09(-0.71%) |
Jul 09, 2013 | 12.52 | 12.91 | 12.50 | 12.74 | 312,244 | +0.25(+1.98%) |
Jul 08, 2013 | 12.37 | 12.52 | 12.30 | 12.50 | 243,958 | +0.20(+1.60%) |
Jul 05, 2013 | 12.68 | 12.68 | 12.02 | 12.30 | 604,890 | -0.39(-3.06%) |
Jul 03, 2013 | 12.67 | 12.70 | 12.55 | 12.69 | 84,306 | +0.02(+0.13%) |
Jul 02, 2013 | 12.83 | 12.88 | 12.61 | 12.67 | 172,402 | -0.14(-1.10%) |
Jul 01, 2013 | 12.87 | 12.97 | 12.81 | 12.81 | 248,154 | -0.03(-0.22%) |
Jun 28, 2013 | 13.01 | 13.07 | 12.84 | 12.84 | 199,922 | +0.09(+0.71%) |
Jun 26, 2013 | 12.58 | 12.85 | 12.53 | 12.75 | 232,729 | +0.28(+2.26%) |
Jun 25, 2013 | 12.44 | 12.61 | 12.34 | 12.47 | 227,898 | +0.13(+1.05%) |
Jun 24, 2013 | 12.62 | 12.65 | 12.02 | 12.34 | 633,474 | -0.34(-2.66%) |
Jun 21, 2013 | 12.97 | 13.01 | 12.60 | 12.68 | 244,070 | -0.24(-1.83%) |
Jun 20, 2013 | 13.12 | 13.12 | 12.76 | 12.91 | 403,566 | -0.20(-1.54%) |
Jun 19, 2013 | 13.32 | 13.37 | 13.09 | 13.12 | 187,548 | -0.24(-1.81%) |
Jun 18, 2013 | 13.27 | 13.40 | 13.21 | 13.36 | 324,013 | +0.19(+1.45%) |
Jun 17, 2013 | 13.25 | 13.31 | 13.09 | 13.17 | 234,619 | +0.04(+0.34%) |
Jun 14, 2013 | 13.08 | 13.31 | 12.87 | 13.12 | 500,329 | +0.11(+0.87%) |
Jun 13, 2013 | 12.63 | 13.01 | 12.54 | 13.01 | 475,248 | +0.38(+2.99%) |
Jun 12, 2013 | 12.95 | 13.05 | 12.63 | 12.63 | 399,622 | -0.32(-2.48%) |
Jun 11, 2013 | 13.13 | 13.15 | 12.95 | 12.95 | 209,264 | -0.17(-1.29%) |
Jun 10, 2013 | 13.06 | 13.26 | 12.98 | 13.12 | 205,923 | +0.14(+1.08%) |
Jun 07, 2013 | 13.04 | 13.10 | 12.95 | 12.98 | 216,152 | -0.01(-0.09%) |
Jun 06, 2013 | 12.95 | 13.03 | 12.90 | 12.99 | 305,470 | +0.02(+0.13%) |
Jun 05, 2013 | 13.16 | 13.23 | 12.96 | 12.97 | 206,170 | -0.23(-1.75%) |
Jun 04, 2013 | 12.74 | 13.30 | 12.72 | 13.21 | 870,022 | +0.42(+3.26%) |