Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.94 | 12.99 | 12.72 | 12.81 | 165,442 | -0.12(-0.92%) |
Sep 26, 2013 | 12.81 | 13.02 | 12.78 | 12.93 | 163,075 | +0.09(+0.66%) |
Sep 25, 2013 | 12.83 | 12.87 | 12.74 | 12.85 | 115,806 | +0.04(+0.31%) |
Sep 24, 2013 | 12.60 | 12.86 | 12.60 | 12.81 | 138,726 | +0.17(+1.31%) |
Sep 23, 2013 | 12.60 | 12.71 | 12.58 | 12.64 | 79,374 | -0.02(-0.14%) |
Sep 20, 2013 | 12.74 | 12.74 | 12.59 | 12.66 | 130,577 | -0.02(-0.18%) |
Sep 19, 2013 | 12.74 | 12.85 | 12.62 | 12.68 | 151,275 | -0.07(-0.58%) |
Sep 18, 2013 | 12.66 | 12.79 | 12.58 | 12.75 | 176,106 | +0.10(+0.81%) |
Sep 17, 2013 | 12.77 | 12.79 | 12.63 | 12.65 | 151,696 | +0.01(+0.05%) |
Sep 16, 2013 | 12.74 | 12.79 | 12.63 | 12.65 | 343,080 | +0.11(+0.91%) |
Sep 13, 2013 | 12.57 | 12.58 | 12.45 | 12.53 | 147,627 | +0.00(+0.00%) |
Sep 12, 2013 | 12.58 | 12.58 | 12.44 | 12.53 | 118,600 | +0.03(+0.23%) |
Sep 11, 2013 | 12.41 | 12.60 | 12.40 | 12.50 | 212,279 | +0.11(+0.92%) |
Sep 10, 2013 | 12.41 | 12.49 | 12.38 | 12.39 | 173,484 | +0.09(+0.74%) |
Sep 09, 2013 | 12.20 | 12.36 | 12.15 | 12.30 | 195,864 | +0.15(+1.27%) |
Sep 06, 2013 | 12.13 | 12.22 | 12.05 | 12.15 | 225,516 | +0.05(+0.38%) |
Sep 05, 2013 | 12.10 | 12.16 | 12.09 | 12.10 | 97,207 | -0.01(-0.05%) |
Sep 04, 2013 | 12.16 | 12.21 | 12.10 | 12.11 | 201,162 | +0.01(+0.05%) |
Sep 03, 2013 | 12.42 | 12.45 | 12.03 | 12.10 | 347,518 | -0.32(-2.61%) |
Aug 30, 2013 | 12.40 | 12.51 | 12.38 | 12.42 | 81,155 | -0.02(-0.14%) |
Aug 29, 2013 | 12.44 | 12.50 | 12.39 | 12.44 | 164,422 | -0.06(-0.46%) |
Aug 28, 2013 | 12.33 | 12.62 | 12.32 | 12.50 | 347,971 | -0.31(-2.44%) |
Aug 27, 2013 | 12.70 | 12.85 | 12.70 | 12.81 | 322,272 | +0.08(+0.63%) |
Aug 26, 2013 | 12.75 | 12.86 | 12.71 | 12.73 | 316,382 | +0.04(+0.31%) |
Aug 23, 2013 | 12.82 | 12.91 | 12.60 | 12.69 | 281,245 | -0.05(-0.36%) |
Aug 22, 2013 | 12.93 | 12.93 | 12.71 | 12.74 | 175,569 | -0.11(-0.89%) |
Aug 21, 2013 | 12.75 | 12.94 | 12.75 | 12.85 | 190,444 | +0.10(+0.76%) |
Aug 20, 2013 | 12.63 | 12.87 | 12.60 | 12.75 | 159,520 | +0.16(+1.27%) |
Aug 19, 2013 | 12.91 | 12.98 | 12.53 | 12.60 | 263,331 | -0.31(-2.39%) |
Aug 16, 2013 | 12.86 | 13.02 | 12.83 | 12.90 | 139,878 | -0.01(-0.04%) |
Aug 15, 2013 | 12.95 | 13.02 | 12.82 | 12.91 | 158,019 | -0.14(-1.05%) |
Aug 14, 2013 | 13.01 | 13.06 | 12.95 | 13.04 | 129,225 | +0.02(+0.17%) |
Aug 13, 2013 | 12.97 | 13.04 | 12.94 | 13.02 | 133,175 | +0.05(+0.40%) |
Aug 12, 2013 | 13.05 | 13.08 | 12.97 | 12.97 | 171,738 | -0.09(-0.65%) |
Aug 09, 2013 | 12.98 | 13.06 | 12.91 | 13.06 | 117,860 | +0.10(+0.75%) |
Aug 08, 2013 | 12.86 | 13.04 | 12.81 | 12.96 | 124,815 | +0.15(+1.16%) |
Aug 07, 2013 | 12.86 | 12.88 | 12.64 | 12.81 | 212,472 | -0.04(-0.31%) |
Aug 06, 2013 | 12.98 | 13.04 | 12.82 | 12.85 | 238,770 | -0.11(-0.83%) |
Aug 05, 2013 | 12.87 | 13.10 | 12.87 | 12.96 | 329,018 | +0.15(+1.16%) |
Aug 02, 2013 | 12.78 | 12.91 | 12.77 | 12.81 | 213,832 | +0.23(+1.81%) |
Aug 01, 2013 | 12.98 | 12.98 | 12.58 | 12.58 | 258,108 | -0.35(-2.73%) |
Jul 31, 2013 | 13.07 | 13.07 | 12.83 | 12.94 | 113,421 | -0.09(-0.70%) |
Jul 30, 2013 | 13.02 | 13.12 | 12.97 | 13.03 | 204,294 | +0.02(+0.18%) |
Jul 29, 2013 | 13.04 | 13.09 | 12.93 | 13.01 | 155,177 | -0.03(-0.22%) |
Jul 26, 2013 | 13.01 | 13.06 | 12.95 | 13.03 | 125,728 | +0.01(+0.09%) |
Jul 25, 2013 | 13.01 | 13.10 | 12.95 | 13.02 | 201,069 | +0.03(+0.22%) |
Jul 24, 2013 | 13.16 | 13.19 | 12.97 | 12.99 | 176,745 | -0.14(-1.08%) |
Jul 23, 2013 | 13.04 | 13.21 | 13.02 | 13.14 | 180,516 | +0.12(+0.92%) |
Jul 22, 2013 | 12.90 | 13.03 | 12.86 | 13.02 | 134,297 | +0.12(+0.93%) |
Jul 19, 2013 | 13.04 | 13.06 | 12.89 | 12.90 | 197,306 | -0.09(-0.70%) |
Jul 18, 2013 | 13.04 | 13.07 | 12.96 | 12.99 | 98,314 | -0.01(-0.09%) |
Jul 17, 2013 | 13.03 | 13.05 | 12.95 | 13.00 | 143,365 | +0.02(+0.13%) |
Jul 16, 2013 | 13.19 | 13.21 | 12.98 | 12.98 | 174,162 | -0.21(-1.60%) |
Jul 15, 2013 | 13.14 | 13.28 | 13.10 | 13.19 | 302,513 | +0.14(+1.05%) |
Jul 12, 2013 | 13.18 | 13.18 | 13.04 | 13.06 | 124,518 | -0.05(-0.35%) |
Jul 11, 2013 | 12.96 | 13.11 | 12.93 | 13.10 | 210,193 | +0.30(+2.36%) |
Jul 10, 2013 | 12.80 | 12.91 | 12.73 | 12.80 | 134,966 | -0.09(-0.71%) |
Jul 09, 2013 | 12.66 | 13.06 | 12.64 | 12.89 | 308,679 | +0.25(+1.98%) |
Jul 08, 2013 | 12.51 | 12.67 | 12.45 | 12.64 | 241,173 | +0.20(+1.60%) |
Jul 05, 2013 | 12.82 | 12.82 | 12.16 | 12.44 | 597,984 | -0.39(-3.06%) |
Jul 03, 2013 | 12.82 | 12.85 | 12.70 | 12.83 | 83,343 | +0.02(+0.13%) |
Jul 02, 2013 | 12.98 | 13.03 | 12.76 | 12.82 | 170,433 | -0.14(-1.10%) |