Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.81 | 11.96 | 11.70 | 11.78 | 233,822 | -0.11(-0.92%) |
Sep 26, 2013 | 11.97 | 12.05 | 11.82 | 11.89 | 291,523 | -0.09(-0.72%) |
Sep 25, 2013 | 11.88 | 12.00 | 11.78 | 11.98 | 461,494 | +0.13(+1.06%) |
Sep 24, 2013 | 11.96 | 12.01 | 11.82 | 11.85 | 305,766 | -0.10(-0.81%) |
Sep 23, 2013 | 12.02 | 12.12 | 11.88 | 11.95 | 243,158 | -0.06(-0.52%) |
Sep 20, 2013 | 12.13 | 12.16 | 11.96 | 12.01 | 790,697 | -0.03(-0.28%) |
Sep 19, 2013 | 12.09 | 12.45 | 12.00 | 12.05 | 1,673,737 | -0.05(-0.42%) |
Sep 18, 2013 | 11.78 | 12.21 | 11.67 | 12.10 | 474,624 | +0.28(+2.37%) |
Sep 17, 2013 | 11.76 | 11.97 | 11.74 | 11.82 | 559,967 | +0.05(+0.39%) |
Sep 16, 2013 | 11.77 | 11.77 | 11.53 | 11.77 | 293,498 | +0.24(+2.08%) |
Sep 13, 2013 | 11.70 | 11.72 | 11.44 | 11.53 | 360,499 | -0.11(-0.98%) |
Sep 12, 2013 | 11.69 | 11.71 | 11.57 | 11.65 | 364,107 | -0.01(-0.05%) |
Sep 11, 2013 | 11.62 | 11.86 | 11.59 | 11.65 | 509,099 | +0.16(+1.39%) |
Sep 10, 2013 | 11.54 | 11.60 | 11.46 | 11.49 | 377,487 | +0.03(+0.25%) |
Sep 09, 2013 | 11.29 | 11.58 | 11.25 | 11.47 | 508,029 | +0.18(+1.57%) |
Sep 06, 2013 | 11.41 | 11.44 | 11.21 | 11.29 | 594,633 | -0.06(-0.50%) |
Sep 05, 2013 | 11.52 | 11.52 | 11.24 | 11.35 | 392,475 | -0.13(-1.14%) |
Sep 04, 2013 | 11.41 | 11.49 | 11.32 | 11.48 | 378,422 | +0.10(+0.90%) |
Sep 03, 2013 | 11.55 | 11.65 | 11.32 | 11.37 | 392,277 | -0.04(-0.35%) |
Aug 30, 2013 | 11.40 | 11.56 | 11.36 | 11.41 | 534,498 | -0.02(-0.20%) |
Aug 29, 2013 | 11.41 | 11.54 | 11.37 | 11.44 | 257,716 | +0.03(+0.25%) |
Aug 28, 2013 | 11.47 | 11.54 | 11.33 | 11.41 | 376,432 | -0.03(-0.30%) |
Aug 27, 2013 | 11.42 | 11.63 | 11.39 | 11.44 | 644,018 | -0.02(-0.20%) |
Aug 26, 2013 | 11.57 | 11.65 | 11.43 | 11.47 | 1,279,113 | -0.04(-0.35%) |
Aug 23, 2013 | 11.39 | 11.56 | 11.36 | 11.51 | 461,866 | +0.10(+0.90%) |
Aug 22, 2013 | 11.28 | 11.43 | 11.26 | 11.40 | 651,466 | +0.14(+1.22%) |
Aug 21, 2013 | 11.28 | 11.44 | 11.17 | 11.27 | 357,900 | -0.02(-0.20%) |
Aug 20, 2013 | 10.76 | 11.30 | 10.76 | 11.29 | 654,215 | +0.54(+4.99%) |
Aug 19, 2013 | 11.07 | 11.13 | 10.71 | 10.75 | 547,996 | -0.29(-2.64%) |
Aug 16, 2013 | 11.50 | 11.55 | 10.76 | 11.04 | 1,546,229 | -0.38(-3.35%) |
Aug 15, 2013 | 11.44 | 11.51 | 11.31 | 11.43 | 494,661 | -0.09(-0.79%) |
Aug 14, 2013 | 11.53 | 11.61 | 11.45 | 11.52 | 253,118 | -0.10(-0.84%) |
Aug 13, 2013 | 11.86 | 11.86 | 11.52 | 11.61 | 330,011 | -0.19(-1.64%) |
Aug 12, 2013 | 11.88 | 11.88 | 11.70 | 11.81 | 229,082 | -0.09(-0.72%) |
Aug 09, 2013 | 11.84 | 12.00 | 11.74 | 11.89 | 1,199,025 | -0.02(-0.14%) |
Aug 08, 2013 | 11.94 | 11.97 | 11.85 | 11.91 | 220,381 | +0.07(+0.63%) |
Aug 07, 2013 | 11.89 | 11.90 | 11.65 | 11.84 | 469,974 | -0.05(-0.43%) |
Aug 06, 2013 | 12.70 | 12.74 | 11.81 | 11.89 | 425,640 | +0.10(+0.87%) |
Aug 05, 2013 | 11.62 | 11.82 | 11.62 | 11.78 | 352,764 | +0.14(+1.18%) |
Aug 02, 2013 | 11.56 | 11.80 | 11.54 | 11.65 | 428,477 | +0.07(+0.59%) |
Aug 01, 2013 | 11.86 | 11.90 | 11.52 | 11.58 | 341,806 | -0.25(-2.12%) |
Jul 31, 2013 | 12.13 | 12.13 | 11.77 | 11.83 | 498,239 | -0.27(-2.26%) |
Jul 30, 2013 | 12.26 | 12.26 | 12.00 | 12.10 | 391,000 | -0.07(-0.61%) |
Jul 29, 2013 | 12.48 | 12.49 | 12.02 | 12.18 | 373,495 | -0.30(-2.38%) |
Jul 26, 2013 | 12.56 | 12.56 | 12.24 | 12.48 | 473,814 | -0.05(-0.36%) |
Jul 25, 2013 | 12.06 | 12.61 | 11.98 | 12.52 | 2,673,106 | +0.49(+4.03%) |
Jul 24, 2013 | 12.15 | 12.30 | 11.64 | 12.04 | 2,300,544 | -0.13(-1.03%) |
Jul 23, 2013 | 12.15 | 12.22 | 11.98 | 12.16 | 319,014 | +0.09(+0.76%) |
Jul 22, 2013 | 12.11 | 12.23 | 12.00 | 12.07 | 341,308 | +0.06(+0.48%) |
Jul 19, 2013 | 12.24 | 12.56 | 12.00 | 12.01 | 1,958,377 | -0.10(-0.85%) |
Jul 18, 2013 | 11.83 | 12.29 | 11.83 | 12.12 | 925,753 | +0.37(+3.16%) |
Jul 17, 2013 | 11.75 | 12.01 | 11.59 | 11.74 | 620,523 | +0.07(+0.64%) |
Jul 16, 2013 | 11.75 | 11.75 | 11.55 | 11.67 | 454,263 | +0.01(+0.05%) |
Jul 15, 2013 | 11.59 | 11.77 | 11.59 | 11.67 | 358,960 | +0.14(+1.19%) |
Jul 12, 2013 | 11.45 | 11.58 | 11.41 | 11.53 | 256,398 | +0.10(+0.85%) |
Jul 11, 2013 | 11.25 | 11.44 | 11.16 | 11.43 | 640,852 | +0.31(+2.77%) |
Jul 10, 2013 | 11.32 | 11.38 | 10.97 | 11.12 | 1,059,577 | -0.23(-2.06%) |
Jul 09, 2013 | 11.31 | 11.46 | 11.30 | 11.36 | 332,918 | +0.06(+0.51%) |
Jul 08, 2013 | 11.34 | 11.39 | 11.23 | 11.30 | 311,212 | -0.03(-0.25%) |
Jul 05, 2013 | 11.48 | 11.50 | 11.10 | 11.33 | 553,506 | -0.09(-0.80%) |
Jul 03, 2013 | 11.59 | 11.67 | 11.28 | 11.42 | 297,134 | -0.24(-2.06%) |
Jul 02, 2013 | 11.41 | 11.68 | 11.38 | 11.66 | 557,065 | +0.28(+2.46%) |