Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.87 | 13.01 | 12.60 | 12.93 | 0 | +0.04(+0.31%) |
Sep 26, 2013 | 12.95 | 13.03 | 12.71 | 12.89 | 0 | -0.05(-0.39%) |
Sep 25, 2013 | 12.97 | 13.02 | 12.81 | 12.94 | 0 | -0.06(-0.46%) |
Sep 24, 2013 | 13.00 | 13.19 | 12.87 | 13.00 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 13.08 | 13.16 | 12.74 | 13.00 | 0 | -0.18(-1.37%) |
Sep 20, 2013 | 13.51 | 13.73 | 13.09 | 13.18 | 0 | -0.13(-0.98%) |
Sep 19, 2013 | 13.89 | 14.00 | 13.28 | 13.31 | 0 | -0.50(-3.62%) |
Sep 18, 2013 | 13.87 | 13.95 | 12.98 | 13.81 | 0 | +0.08(+0.58%) |
Sep 17, 2013 | 13.05 | 13.82 | 13.04 | 13.73 | 0 | +0.76(+5.86%) |
Sep 16, 2013 | 12.83 | 13.13 | 12.75 | 12.97 | 0 | +0.34(+2.69%) |
Sep 13, 2013 | 12.52 | 12.71 | 12.36 | 12.63 | 0 | +0.14(+1.12%) |
Sep 12, 2013 | 12.47 | 12.78 | 12.40 | 12.49 | 0 | +0.07(+0.56%) |
Sep 11, 2013 | 12.95 | 12.96 | 12.25 | 12.42 | 0 | -0.58(-4.46%) |
Sep 10, 2013 | 12.49 | 13.06 | 12.41 | 13.00 | 1,462,695 | +0.78(+6.38%) |
Sep 09, 2013 | 12.27 | 12.38 | 12.01 | 12.22 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 12.65 | 12.69 | 12.11 | 12.22 | 0 | -0.36(-2.86%) |
Sep 05, 2013 | 12.35 | 12.80 | 12.21 | 12.58 | 0 | +0.23(+1.86%) |
Sep 04, 2013 | 12.42 | 12.53 | 12.18 | 12.35 | 0 | +0.02(+0.16%) |
Sep 03, 2013 | 12.31 | 12.57 | 12.24 | 12.33 | 0 | +0.13(+1.07%) |
Aug 30, 2013 | 12.39 | 12.53 | 12.01 | 12.20 | 0 | -0.28(-2.24%) |
Aug 29, 2013 | 12.38 | 12.64 | 12.38 | 12.48 | 0 | +0.18(+1.46%) |
Aug 28, 2013 | 12.18 | 12.50 | 12.06 | 12.30 | 0 | +0.26(+2.16%) |
Aug 27, 2013 | 12.25 | 12.36 | 11.92 | 12.04 | 0 | -0.34(-2.75%) |
Aug 26, 2013 | 12.35 | 12.51 | 12.23 | 12.38 | 0 | -0.02(-0.16%) |
Aug 23, 2013 | 12.48 | 12.57 | 12.37 | 12.40 | 0 | -0.05(-0.40%) |
Aug 22, 2013 | 12.13 | 12.50 | 12.04 | 12.45 | 0 | +0.40(+3.32%) |
Aug 21, 2013 | 11.99 | 12.08 | 11.94 | 12.05 | 0 | +0.03(+0.25%) |
Aug 20, 2013 | 12.06 | 12.20 | 11.93 | 12.02 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 12.17 | 12.25 | 11.98 | 12.02 | 0 | -0.17(-1.39%) |
Aug 16, 2013 | 12.21 | 12.30 | 12.11 | 12.19 | 0 | -0.07(-0.57%) |
Aug 15, 2013 | 12.68 | 12.68 | 12.15 | 12.26 | 240,958 | -0.43(-3.39%) |
Aug 14, 2013 | 12.32 | 12.89 | 12.32 | 12.69 | 0 | +0.39(+3.17%) |
Aug 13, 2013 | 12.67 | 12.76 | 12.11 | 12.30 | 687,186 | -0.43(-3.38%) |
Aug 12, 2013 | 12.87 | 13.12 | 12.72 | 12.73 | 589,348 | -0.25(-1.93%) |
Aug 09, 2013 | 13.50 | 13.80 | 12.70 | 12.98 | 574,040 | -0.60(-4.42%) |
Aug 08, 2013 | 13.90 | 14.02 | 13.50 | 13.58 | 355,431 | -0.23(-1.67%) |
Aug 07, 2013 | 14.96 | 14.99 | 13.80 | 13.81 | 404,265 | -0.94(-6.37%) |
Aug 06, 2013 | 13.85 | 15.27 | 13.80 | 14.75 | 2,722,536 | -0.80(-5.14%) |
Aug 05, 2013 | 14.85 | 15.98 | 14.76 | 15.55 | 777,126 | +1.06(+7.32%) |
Aug 02, 2013 | 14.55 | 14.75 | 14.32 | 14.49 | 485,507 | -0.14(-0.96%) |
Aug 01, 2013 | 14.79 | 14.79 | 14.55 | 14.63 | 183,640 | +0.00(+0.00%) |
Jul 31, 2013 | 14.74 | 14.85 | 14.50 | 14.63 | 0 | -0.08(-0.54%) |
Jul 30, 2013 | 14.89 | 14.99 | 14.43 | 14.71 | 0 | -0.13(-0.88%) |
Jul 29, 2013 | 14.86 | 14.94 | 14.70 | 14.84 | 0 | -0.07(-0.47%) |
Jul 26, 2013 | 15.00 | 15.09 | 14.70 | 14.91 | 0 | -0.23(-1.52%) |
Jul 25, 2013 | 14.70 | 15.18 | 14.64 | 15.14 | 0 | +0.30(+2.02%) |
Jul 24, 2013 | 15.18 | 15.33 | 14.74 | 14.84 | 0 | -0.18(-1.20%) |
Jul 23, 2013 | 15.08 | 15.09 | 14.93 | 15.02 | 0 | +0.05(+0.33%) |
Jul 22, 2013 | 15.08 | 15.23 | 14.84 | 14.97 | 0 | -0.04(-0.27%) |
Jul 19, 2013 | 15.49 | 15.58 | 14.68 | 15.01 | 0 | -0.44(-2.85%) |
Jul 18, 2013 | 15.24 | 15.51 | 15.14 | 15.45 | 0 | +0.42(+2.83%) |
Jul 17, 2013 | 14.40 | 15.09 | 14.40 | 15.03 | 408,883 | +0.76(+5.29%) |
Jul 16, 2013 | 14.78 | 15.28 | 14.22 | 14.27 | 0 | -0.56(-3.78%) |
Jul 15, 2013 | 13.70 | 14.87 | 13.64 | 14.83 | 0 | +1.32(+9.77%) |
Jul 12, 2013 | 13.26 | 13.74 | 13.20 | 13.51 | 0 | +0.28(+2.12%) |
Jul 11, 2013 | 13.57 | 13.62 | 13.03 | 13.23 | 0 | +0.10(+0.76%) |
Jul 10, 2013 | 12.91 | 13.19 | 12.90 | 13.13 | 0 | +0.26(+2.02%) |
Jul 09, 2013 | 13.01 | 12.99 | 12.83 | 12.87 | 0 | -0.12(-0.92%) |
Jul 08, 2013 | 13.03 | 13.18 | 12.91 | 12.99 | 0 | -0.04(-0.31%) |
Jul 05, 2013 | 13.22 | 13.27 | 12.80 | 13.03 | 0 | -0.08(-0.61%) |
Jul 03, 2013 | 13.15 | 13.19 | 13.07 | 13.11 | 0 | -0.13(-0.98%) |
Jul 02, 2013 | 13.48 | 13.57 | 13.21 | 13.24 | 0 | -0.26(-1.93%) |