Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.53 | 13.68 | 13.52 | 13.64 | 153,797 | +0.10(+0.76%) |
Sep 26, 2013 | 13.27 | 13.53 | 13.22 | 13.53 | 562,019 | +0.34(+2.60%) |
Sep 25, 2013 | 13.35 | 13.35 | 13.19 | 13.19 | 388,801 | -0.13(-0.97%) |
Sep 24, 2013 | 13.31 | 13.35 | 13.23 | 13.32 | 117,030 | +0.02(+0.13%) |
Sep 23, 2013 | 13.30 | 13.35 | 13.18 | 13.30 | 218,574 | +0.10(+0.78%) |
Sep 20, 2013 | 13.34 | 13.35 | 13.17 | 13.20 | 193,310 | -0.08(-0.58%) |
Sep 19, 2013 | 13.24 | 13.34 | 13.21 | 13.28 | 129,542 | -0.03(-0.19%) |
Sep 18, 2013 | 13.34 | 13.35 | 13.06 | 13.30 | 222,509 | -0.01(-0.06%) |
Sep 17, 2013 | 13.18 | 13.31 | 13.17 | 13.31 | 50,613 | +0.15(+1.11%) |
Sep 16, 2013 | 13.14 | 13.30 | 13.00 | 13.16 | 138,486 | +0.16(+1.25%) |
Sep 13, 2013 | 12.74 | 13.04 | 12.74 | 13.00 | 238,550 | +0.27(+2.16%) |
Sep 12, 2013 | 12.73 | 12.83 | 12.62 | 12.73 | 85,913 | +0.02(+0.14%) |
Sep 11, 2013 | 12.88 | 12.92 | 12.66 | 12.71 | 92,764 | -0.23(-1.79%) |
Sep 10, 2013 | 12.86 | 12.95 | 12.79 | 12.94 | 212,777 | +0.09(+0.67%) |
Sep 09, 2013 | 12.74 | 12.88 | 12.71 | 12.85 | 67,439 | +0.10(+0.81%) |
Sep 06, 2013 | 12.88 | 12.88 | 12.67 | 12.75 | 74,667 | -0.09(-0.67%) |
Sep 05, 2013 | 12.72 | 12.88 | 12.72 | 12.84 | 121,656 | +0.15(+1.22%) |
Sep 04, 2013 | 12.65 | 12.74 | 12.59 | 12.68 | 93,348 | +0.03(+0.20%) |
Sep 03, 2013 | 12.48 | 12.75 | 12.48 | 12.66 | 185,390 | +0.18(+1.45%) |
Aug 30, 2013 | 12.50 | 12.53 | 12.31 | 12.48 | 78,889 | -0.05(-0.41%) |
Aug 29, 2013 | 12.57 | 12.70 | 12.47 | 12.53 | 74,906 | -0.06(-0.48%) |
Aug 28, 2013 | 12.46 | 12.61 | 12.40 | 12.59 | 122,143 | +0.15(+1.17%) |
Aug 27, 2013 | 12.52 | 12.57 | 12.35 | 12.44 | 130,352 | -0.15(-1.23%) |
Aug 26, 2013 | 12.65 | 12.75 | 12.54 | 12.60 | 93,387 | +0.00(+0.00%) |
Aug 23, 2013 | 12.58 | 12.67 | 12.39 | 12.60 | 114,378 | -0.04(-0.34%) |
Aug 22, 2013 | 12.58 | 12.67 | 12.48 | 12.64 | 66,056 | +0.05(+0.41%) |
Aug 21, 2013 | 12.67 | 12.67 | 12.42 | 12.59 | 106,630 | -0.08(-0.61%) |
Aug 20, 2013 | 12.57 | 12.68 | 12.43 | 12.67 | 121,687 | +0.08(+0.61%) |
Aug 19, 2013 | 12.54 | 12.85 | 12.45 | 12.59 | 362,165 | -0.02(-0.14%) |
Aug 16, 2013 | 12.41 | 12.61 | 12.41 | 12.61 | 200,752 | +0.18(+1.45%) |
Aug 15, 2013 | 12.71 | 12.78 | 12.37 | 12.43 | 250,822 | -0.28(-2.23%) |
Aug 14, 2013 | 12.76 | 12.92 | 12.61 | 12.71 | 254,835 | -0.07(-0.54%) |
Aug 13, 2013 | 12.85 | 13.20 | 12.69 | 12.78 | 392,020 | +0.08(+0.61%) |
Aug 12, 2013 | 12.49 | 12.74 | 12.31 | 12.70 | 303,393 | +0.24(+1.93%) |
Aug 09, 2013 | 12.98 | 13.33 | 12.34 | 12.46 | 522,028 | -0.53(-4.10%) |
Aug 08, 2013 | 15.02 | 15.04 | 12.63 | 12.99 | 1,248,126 | -2.34(-15.24%) |
Aug 07, 2013 | 15.71 | 15.71 | 15.24 | 15.33 | 214,709 | -0.40(-2.57%) |
Aug 06, 2013 | 15.89 | 15.97 | 15.68 | 15.73 | 96,292 | -0.15(-0.97%) |
Aug 05, 2013 | 15.88 | 15.94 | 15.72 | 15.89 | 96,109 | -0.03(-0.16%) |
Aug 02, 2013 | 15.81 | 15.95 | 15.63 | 15.91 | 60,300 | +0.12(+0.76%) |
Aug 01, 2013 | 15.83 | 16.03 | 15.59 | 15.79 | 106,212 | -0.04(-0.27%) |
Jul 31, 2013 | 15.62 | 15.92 | 15.62 | 15.83 | 68,016 | +0.27(+1.77%) |
Jul 30, 2013 | 15.80 | 15.81 | 15.50 | 15.56 | 99,331 | -0.23(-1.47%) |
Jul 29, 2013 | 15.68 | 15.95 | 15.62 | 15.79 | 57,935 | +0.01(+0.05%) |
Jul 26, 2013 | 16.14 | 16.14 | 15.75 | 15.78 | 57,577 | -0.38(-2.34%) |
Jul 25, 2013 | 16.33 | 16.38 | 16.07 | 16.16 | 72,803 | -0.16(-1.00%) |
Jul 24, 2013 | 16.18 | 16.34 | 16.07 | 16.32 | 43,101 | +0.05(+0.32%) |
Jul 23, 2013 | 16.33 | 16.38 | 16.26 | 16.27 | 94,913 | -0.07(-0.42%) |
Jul 22, 2013 | 16.32 | 16.35 | 16.26 | 16.34 | 63,074 | +0.00(+0.00%) |
Jul 19, 2013 | 16.14 | 16.46 | 16.14 | 16.34 | 73,992 | +0.19(+1.17%) |
Jul 18, 2013 | 16.38 | 16.50 | 16.08 | 16.15 | 86,720 | -0.13(-0.79%) |
Jul 17, 2013 | 16.32 | 16.44 | 16.14 | 16.28 | 54,240 | -0.04(-0.26%) |
Jul 16, 2013 | 16.27 | 16.37 | 16.14 | 16.32 | 95,478 | +0.05(+0.32%) |
Jul 15, 2013 | 16.32 | 16.32 | 16.13 | 16.27 | 45,922 | +0.02(+0.11%) |
Jul 12, 2013 | 15.97 | 16.40 | 15.97 | 16.26 | 90,004 | +0.27(+1.72%) |
Jul 11, 2013 | 15.81 | 16.00 | 15.74 | 15.98 | 71,933 | +0.26(+1.64%) |
Jul 10, 2013 | 15.75 | 15.78 | 15.62 | 15.72 | 47,378 | +0.02(+0.11%) |
Jul 09, 2013 | 15.58 | 15.73 | 15.53 | 15.71 | 153,173 | +0.18(+1.16%) |
Jul 08, 2013 | 15.80 | 15.83 | 15.50 | 15.53 | 98,674 | -0.18(-1.15%) |
Jul 05, 2013 | 15.84 | 15.84 | 15.63 | 15.71 | 99,598 | +0.00(+0.00%) |
Jul 03, 2013 | 15.74 | 15.87 | 15.67 | 15.71 | 48,997 | -0.03(-0.16%) |
Jul 02, 2013 | 15.51 | 15.89 | 15.50 | 15.73 | 190,835 | +0.31(+2.00%) |