Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.20 | 13.48 | 13.20 | 13.36 | 79,955 | +0.03(+0.23%) |
Sep 26, 2013 | 13.30 | 13.45 | 13.04 | 13.33 | 149,643 | +0.06(+0.45%) |
Sep 25, 2013 | 13.51 | 13.56 | 13.26 | 13.27 | 93,092 | -0.26(-1.92%) |
Sep 24, 2013 | 13.51 | 13.63 | 13.22 | 13.53 | 121,990 | -0.01(-0.07%) |
Sep 23, 2013 | 13.53 | 13.56 | 13.27 | 13.54 | 165,907 | +0.00(+0.00%) |
Sep 20, 2013 | 13.57 | 13.65 | 13.44 | 13.54 | 255,629 | -0.02(-0.15%) |
Sep 19, 2013 | 13.47 | 13.64 | 13.24 | 13.56 | 132,856 | +0.13(+0.97%) |
Sep 18, 2013 | 13.36 | 13.60 | 13.19 | 13.43 | 183,943 | +0.06(+0.45%) |
Sep 17, 2013 | 13.26 | 13.45 | 12.94 | 13.37 | 277,397 | +0.12(+0.91%) |
Sep 16, 2013 | 12.69 | 13.85 | 12.65 | 13.25 | 838,537 | +0.60(+4.74%) |
Sep 13, 2013 | 12.72 | 12.72 | 12.44 | 12.65 | 243,133 | -0.05(-0.39%) |
Sep 12, 2013 | 12.93 | 13.00 | 12.57 | 12.70 | 258,960 | -0.30(-2.31%) |
Sep 11, 2013 | 12.92 | 13.01 | 12.82 | 13.00 | 168,212 | +0.02(+0.15%) |
Sep 10, 2013 | 13.25 | 13.25 | 12.90 | 12.98 | 143,479 | -0.24(-1.82%) |
Sep 09, 2013 | 13.00 | 13.23 | 12.89 | 13.22 | 182,549 | +0.32(+2.48%) |
Sep 06, 2013 | 13.30 | 13.31 | 12.78 | 12.90 | 187,341 | -0.36(-2.71%) |
Sep 05, 2013 | 13.28 | 13.50 | 13.14 | 13.26 | 278,571 | +0.03(+0.23%) |
Sep 04, 2013 | 12.96 | 13.25 | 12.80 | 13.23 | 418,200 | +0.39(+3.04%) |
Sep 03, 2013 | 12.87 | 13.01 | 12.62 | 12.84 | 430,411 | +0.12(+0.94%) |
Aug 30, 2013 | 12.78 | 12.81 | 12.67 | 12.72 | 287,546 | -0.12(-0.93%) |
Aug 29, 2013 | 12.55 | 12.90 | 12.50 | 12.84 | 271,965 | +0.31(+2.47%) |
Aug 28, 2013 | 12.33 | 12.61 | 12.33 | 12.53 | 346,755 | +0.18(+1.46%) |
Aug 27, 2013 | 12.38 | 12.39 | 12.20 | 12.35 | 333,092 | -0.09(-0.72%) |
Aug 26, 2013 | 12.29 | 12.50 | 12.12 | 12.44 | 290,344 | +0.15(+1.22%) |
Aug 23, 2013 | 12.01 | 12.31 | 11.98 | 12.29 | 210,350 | +0.29(+2.42%) |
Aug 22, 2013 | 11.91 | 12.03 | 11.88 | 12.00 | 184,075 | +0.10(+0.84%) |
Aug 21, 2013 | 11.84 | 12.04 | 11.83 | 11.90 | 208,921 | -0.03(-0.25%) |
Aug 20, 2013 | 11.79 | 12.00 | 11.78 | 11.93 | 95,486 | +0.15(+1.27%) |
Aug 19, 2013 | 11.72 | 11.88 | 11.71 | 11.78 | 110,401 | +0.03(+0.26%) |
Aug 16, 2013 | 11.77 | 11.91 | 11.71 | 11.75 | 306,789 | -0.10(-0.84%) |
Aug 15, 2013 | 11.98 | 11.99 | 11.75 | 11.85 | 239,711 | -0.13(-1.09%) |
Aug 14, 2013 | 11.87 | 12.00 | 11.83 | 11.98 | 174,987 | +0.09(+0.76%) |
Aug 13, 2013 | 11.89 | 12.00 | 11.70 | 11.89 | 172,833 | -0.01(-0.08%) |
Aug 12, 2013 | 11.54 | 11.90 | 11.38 | 11.90 | 236,946 | +0.20(+1.71%) |
Aug 09, 2013 | 11.74 | 11.82 | 11.59 | 11.70 | 101,603 | -0.06(-0.51%) |
Aug 08, 2013 | 11.67 | 11.82 | 11.61 | 11.76 | 133,085 | +0.12(+1.03%) |
Aug 07, 2013 | 11.74 | 11.85 | 11.41 | 11.64 | 215,839 | -0.20(-1.69%) |
Aug 06, 2013 | 11.74 | 11.88 | 11.68 | 11.84 | 128,561 | +0.02(+0.17%) |
Aug 05, 2013 | 11.45 | 11.82 | 11.10 | 11.82 | 291,681 | +0.31(+2.69%) |
Aug 02, 2013 | 11.60 | 11.85 | 11.26 | 11.51 | 580,752 | -0.10(-0.86%) |
Aug 01, 2013 | 11.75 | 11.78 | 11.55 | 11.61 | 100,878 | -0.05(-0.43%) |
Jul 31, 2013 | 11.43 | 11.69 | 11.33 | 11.66 | 66,569 | +0.31(+2.73%) |
Jul 30, 2013 | 11.46 | 11.46 | 11.19 | 11.35 | 121,473 | -0.05(-0.44%) |
Jul 29, 2013 | 11.39 | 11.49 | 11.24 | 11.40 | 96,465 | -0.06(-0.52%) |
Jul 26, 2013 | 11.40 | 11.50 | 11.26 | 11.46 | 85,173 | -0.10(-0.87%) |
Jul 25, 2013 | 11.45 | 11.73 | 11.44 | 11.56 | 88,859 | +0.13(+1.14%) |
Jul 24, 2013 | 11.62 | 11.71 | 11.41 | 11.43 | 82,078 | -0.13(-1.12%) |
Jul 23, 2013 | 11.37 | 11.64 | 11.27 | 11.56 | 162,195 | +0.25(+2.21%) |
Jul 22, 2013 | 11.28 | 11.46 | 11.27 | 11.31 | 80,743 | +0.03(+0.27%) |
Jul 19, 2013 | 11.39 | 11.49 | 11.25 | 11.28 | 108,859 | -0.13(-1.14%) |
Jul 18, 2013 | 11.67 | 11.67 | 11.38 | 11.41 | 289,622 | -0.23(-1.98%) |
Jul 17, 2013 | 11.08 | 11.67 | 11.02 | 11.64 | 826,767 | +0.56(+5.05%) |
Jul 16, 2013 | 11.20 | 11.20 | 10.99 | 11.08 | 120,484 | -0.08(-0.72%) |
Jul 15, 2013 | 10.93 | 11.33 | 10.84 | 11.16 | 113,154 | +0.27(+2.48%) |
Jul 12, 2013 | 11.08 | 11.09 | 10.82 | 10.89 | 69,685 | -0.16(-1.45%) |
Jul 11, 2013 | 10.88 | 11.15 | 10.59 | 11.05 | 231,792 | -0.15(-1.34%) |
Jul 10, 2013 | 11.16 | 11.33 | 11.08 | 11.20 | 123,230 | +0.01(+0.09%) |
Jul 09, 2013 | 11.43 | 11.43 | 11.13 | 11.19 | 223,054 | -0.25(-2.19%) |
Jul 08, 2013 | 11.52 | 11.58 | 11.25 | 11.44 | 152,173 | -0.06(-0.52%) |
Jul 05, 2013 | 11.18 | 11.52 | 11.09 | 11.50 | 100,120 | +0.50(+4.55%) |
Jul 03, 2013 | 11.09 | 11.10 | 10.90 | 11.00 | 29,232 | -0.07(-0.63%) |
Jul 02, 2013 | 11.07 | 11.22 | 10.92 | 11.07 | 79,536 | +0.00(+0.00%) |