Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 14.40 | 15.63 | 14.19 | 15.25 | 0 | +0.76(+5.24%) |
Sep 26, 2013 | 13.99 | 14.59 | 13.95 | 14.49 | 0 | +0.54(+3.87%) |
Sep 25, 2013 | 14.10 | 14.10 | 13.86 | 13.95 | 0 | -0.23(-1.62%) |
Sep 24, 2013 | 14.01 | 14.26 | 13.96 | 14.18 | 0 | +0.03(+0.21%) |
Sep 23, 2013 | 13.30 | 14.28 | 13.28 | 14.15 | 0 | +0.99(+7.52%) |
Sep 20, 2013 | 13.89 | 13.96 | 13.16 | 13.16 | 0 | -0.70(-5.05%) |
Sep 19, 2013 | 13.88 | 14.00 | 13.56 | 13.86 | 0 | -0.10(-0.72%) |
Sep 18, 2013 | 13.80 | 14.00 | 13.55 | 13.96 | 0 | +0.11(+0.79%) |
Sep 17, 2013 | 13.64 | 13.85 | 13.64 | 13.85 | 0 | +0.21(+1.54%) |
Sep 16, 2013 | 13.60 | 13.65 | 13.60 | 13.64 | 0 | +0.04(+0.29%) |
Sep 13, 2013 | 13.37 | 13.61 | 13.37 | 13.60 | 0 | +0.18(+1.34%) |
Sep 12, 2013 | 13.57 | 13.67 | 13.21 | 13.42 | 0 | -0.26(-1.90%) |
Sep 11, 2013 | 13.61 | 13.72 | 13.42 | 13.68 | 0 | +0.02(+0.15%) |
Sep 10, 2013 | 13.63 | 13.85 | 13.41 | 13.66 | 0 | +0.04(+0.29%) |
Sep 09, 2013 | 13.86 | 13.94 | 13.54 | 13.62 | 0 | -0.17(-1.23%) |
Sep 06, 2013 | 13.96 | 13.99 | 13.61 | 13.79 | 0 | -0.20(-1.43%) |
Sep 05, 2013 | 13.84 | 14.10 | 13.77 | 13.99 | 0 | +0.04(+0.27%) |
Sep 04, 2013 | 13.70 | 13.95 | 13.55 | 13.95 | 0 | +0.28(+2.06%) |
Sep 03, 2013 | 13.79 | 13.97 | 13.41 | 13.67 | 0 | +0.02(+0.15%) |
Aug 30, 2013 | 13.75 | 13.93 | 13.51 | 13.65 | 0 | -0.10(-0.73%) |
Aug 29, 2013 | 13.44 | 13.94 | 13.35 | 13.75 | 0 | +0.40(+3.00%) |
Aug 28, 2013 | 13.37 | 13.86 | 13.35 | 13.35 | 0 | -0.14(-1.04%) |
Aug 27, 2013 | 13.99 | 13.99 | 13.36 | 13.49 | 0 | -0.55(-3.92%) |
Aug 26, 2013 | 14.02 | 14.26 | 13.95 | 14.04 | 0 | -0.03(-0.21%) |
Aug 23, 2013 | 13.82 | 14.10 | 13.76 | 14.07 | 0 | +0.22(+1.59%) |
Aug 22, 2013 | 13.90 | 14.00 | 13.60 | 13.85 | 26,023 | +0.11(+0.80%) |
Aug 21, 2013 | 13.71 | 13.90 | 13.54 | 13.74 | 0 | +0.19(+1.40%) |
Aug 20, 2013 | 13.60 | 13.79 | 13.55 | 13.55 | 0 | +0.13(+0.97%) |
Aug 19, 2013 | 13.50 | 13.76 | 13.32 | 13.42 | 0 | +0.01(+0.07%) |
Aug 16, 2013 | 13.65 | 13.77 | 13.41 | 13.41 | 0 | -0.13(-0.96%) |
Aug 15, 2013 | 13.34 | 13.79 | 13.34 | 13.54 | 17,087 | -0.04(-0.29%) |
Aug 14, 2013 | 13.34 | 13.78 | 13.34 | 13.58 | 0 | +0.25(+1.88%) |
Aug 13, 2013 | 13.20 | 13.49 | 13.20 | 13.33 | 2,861 | +0.20(+1.52%) |
Aug 12, 2013 | 13.50 | 13.64 | 13.02 | 13.13 | 21,574 | -0.41(-3.03%) |
Aug 09, 2013 | 13.62 | 13.65 | 13.50 | 13.54 | 18,744 | +0.01(+0.07%) |
Aug 08, 2013 | 13.70 | 13.81 | 13.51 | 13.53 | 11,281 | -0.27(-1.96%) |
Aug 07, 2013 | 13.50 | 14.55 | 13.50 | 13.80 | 24,642 | +0.21(+1.55%) |
Aug 06, 2013 | 13.70 | 13.90 | 13.50 | 13.59 | 14,981 | -0.12(-0.88%) |
Aug 05, 2013 | 13.91 | 13.99 | 13.57 | 13.71 | 20,347 | -0.28(-2.00%) |
Aug 02, 2013 | 13.79 | 14.00 | 13.61 | 13.99 | 17,733 | +0.18(+1.30%) |
Aug 01, 2013 | 14.42 | 14.42 | 13.80 | 13.81 | 21,417 | -0.38(-2.68%) |
Jul 31, 2013 | 13.90 | 14.19 | 13.85 | 14.19 | 0 | +0.22(+1.57%) |
Jul 30, 2013 | 13.99 | 14.00 | 13.72 | 13.97 | 0 | -0.05(-0.36%) |
Jul 29, 2013 | 13.90 | 14.15 | 13.70 | 14.02 | 0 | -0.02(-0.14%) |
Jul 26, 2013 | 13.71 | 14.07 | 13.71 | 14.04 | 0 | +0.07(+0.50%) |
Jul 25, 2013 | 14.01 | 14.19 | 13.90 | 13.97 | 0 | -0.04(-0.29%) |
Jul 24, 2013 | 13.65 | 14.18 | 13.65 | 14.01 | 0 | +0.46(+3.39%) |
Jul 23, 2013 | 13.68 | 13.80 | 13.55 | 13.55 | 0 | +0.03(+0.22%) |
Jul 22, 2013 | 13.55 | 13.69 | 13.50 | 13.52 | 0 | +0.02(+0.15%) |
Jul 19, 2013 | 13.69 | 13.80 | 13.50 | 13.50 | 0 | -0.01(-0.07%) |
Jul 18, 2013 | 13.91 | 13.98 | 13.51 | 13.51 | 0 | -0.34(-2.45%) |
Jul 17, 2013 | 13.50 | 13.85 | 13.45 | 13.85 | 21,149 | +0.25(+1.84%) |
Jul 16, 2013 | 13.68 | 13.79 | 13.35 | 13.60 | 0 | -0.06(-0.44%) |
Jul 15, 2013 | 13.75 | 13.84 | 13.50 | 13.66 | 0 | -0.22(-1.59%) |
Jul 12, 2013 | 13.55 | 13.88 | 13.50 | 13.88 | 0 | +0.23(+1.68%) |
Jul 11, 2013 | 13.53 | 13.88 | 13.52 | 13.65 | 0 | +0.13(+0.96%) |
Jul 10, 2013 | 13.80 | 13.81 | 13.50 | 13.52 | 0 | -0.46(-3.29%) |
Jul 09, 2013 | 13.98 | 14.01 | 13.43 | 13.98 | 0 | -0.03(-0.21%) |
Jul 08, 2013 | 14.01 | 14.12 | 13.51 | 14.01 | 0 | -0.09(-0.64%) |
Jul 05, 2013 | 13.97 | 14.42 | 13.51 | 14.10 | 0 | +0.10(+0.71%) |
Jul 03, 2013 | 13.95 | 14.00 | 13.70 | 14.00 | 0 | +0.30(+2.19%) |
Jul 02, 2013 | 13.99 | 14.00 | 13.64 | 13.70 | 0 | -0.43(-3.04%) |