Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 10.41 | 10.45 | 10.27 | 10.39 | 757,782 | -0.15(-1.40%) |
Sep 26, 2013 | 10.50 | 10.66 | 10.45 | 10.53 | 984,259 | +0.09(+0.90%) |
Sep 25, 2013 | 10.61 | 10.62 | 10.39 | 10.44 | 853,296 | -0.12(-1.18%) |
Sep 24, 2013 | 10.72 | 10.76 | 10.53 | 10.57 | 1,136,436 | -0.13(-1.26%) |
Sep 23, 2013 | 10.80 | 10.82 | 10.62 | 10.70 | 1,374,993 | -0.14(-1.31%) |
Sep 20, 2013 | 11.21 | 11.23 | 10.83 | 10.84 | 2,057,631 | -0.35(-3.09%) |
Sep 19, 2013 | 11.32 | 11.32 | 11.17 | 11.19 | 763,925 | -0.09(-0.78%) |
Sep 18, 2013 | 10.96 | 11.35 | 10.85 | 11.27 | 1,732,501 | +0.30(+2.77%) |
Sep 17, 2013 | 10.94 | 11.02 | 10.94 | 10.97 | 1,077,460 | +0.07(+0.67%) |
Sep 16, 2013 | 10.96 | 11.01 | 10.85 | 10.90 | 1,591,705 | +0.25(+2.35%) |
Sep 13, 2013 | 10.57 | 10.66 | 10.55 | 10.65 | 1,230,367 | +0.16(+1.50%) |
Sep 12, 2013 | 10.56 | 10.59 | 10.46 | 10.49 | 954,806 | -0.05(-0.46%) |
Sep 11, 2013 | 10.27 | 10.54 | 10.26 | 10.54 | 1,692,732 | +0.27(+2.67%) |
Sep 10, 2013 | 10.19 | 10.27 | 10.14 | 10.26 | 2,474,216 | +0.26(+2.58%) |
Sep 09, 2013 | 9.860 | 10.07 | 9.860 | 10.01 | 1,070,601 | +0.27(+2.80%) |
Sep 06, 2013 | 9.841 | 9.902 | 9.474 | 9.734 | 1,797,828 | -0.02(-0.16%) |
Sep 05, 2013 | 9.750 | 9.854 | 9.727 | 9.750 | 653,374 | +0.01(+0.06%) |
Sep 04, 2013 | 9.520 | 9.795 | 9.492 | 9.744 | 1,066,583 | +0.20(+2.11%) |
Sep 03, 2013 | 9.708 | 9.750 | 9.459 | 9.543 | 2,105,671 | +0.05(+0.51%) |
Aug 30, 2013 | 9.602 | 9.602 | 9.420 | 9.494 | 848,679 | -0.07(-0.77%) |
Aug 29, 2013 | 9.534 | 9.712 | 9.491 | 9.568 | 1,011,295 | +0.03(+0.27%) |
Aug 28, 2013 | 9.413 | 9.608 | 9.412 | 9.542 | 589,341 | +0.11(+1.19%) |
Aug 27, 2013 | 9.557 | 9.672 | 9.422 | 9.429 | 2,034,787 | -0.34(-3.49%) |
Aug 26, 2013 | 9.901 | 9.981 | 9.770 | 9.770 | 1,285,139 | -0.12(-1.21%) |
Aug 23, 2013 | 9.848 | 9.925 | 9.741 | 9.889 | 812,522 | +0.09(+0.94%) |
Aug 22, 2013 | 9.715 | 9.842 | 9.695 | 9.797 | 997,772 | +0.12(+1.25%) |
Aug 21, 2013 | 9.832 | 9.911 | 9.640 | 9.676 | 2,835,672 | -0.20(-2.07%) |
Aug 20, 2013 | 9.916 | 10.01 | 9.843 | 9.881 | 1,233,978 | +0.01(+0.08%) |
Aug 19, 2013 | 9.981 | 10.07 | 9.873 | 9.873 | 943,964 | -0.17(-1.70%) |
Aug 16, 2013 | 10.09 | 10.14 | 9.982 | 10.04 | 944,513 | -0.06(-0.55%) |
Aug 15, 2013 | 10.31 | 10.31 | 10.06 | 10.10 | 2,460,852 | -0.44(-4.15%) |
Aug 14, 2013 | 10.72 | 10.75 | 10.50 | 10.54 | 1,615,691 | -0.24(-2.18%) |
Aug 13, 2013 | 10.75 | 10.88 | 10.54 | 10.77 | 1,025,259 | +0.08(+0.73%) |
Aug 12, 2013 | 10.56 | 10.74 | 10.55 | 10.69 | 658,956 | -0.02(-0.20%) |
Aug 09, 2013 | 10.79 | 10.88 | 10.54 | 10.71 | 1,268,097 | -0.12(-1.10%) |
Aug 08, 2013 | 10.97 | 10.99 | 10.69 | 10.83 | 1,030,274 | +0.04(+0.39%) |
Aug 07, 2013 | 10.76 | 10.84 | 10.68 | 10.79 | 1,923,822 | -0.07(-0.69%) |
Aug 06, 2013 | 11.05 | 11.05 | 10.77 | 10.87 | 1,537,153 | -0.20(-1.82%) |
Aug 05, 2013 | 11.09 | 11.11 | 11.00 | 11.07 | 756,634 | -0.08(-0.72%) |
Aug 02, 2013 | 11.00 | 11.16 | 10.95 | 11.15 | 930,829 | +0.07(+0.65%) |
Aug 01, 2013 | 11.10 | 11.14 | 11.04 | 11.08 | 1,114,716 | +0.23(+2.12%) |
Jul 31, 2013 | 10.91 | 11.11 | 10.75 | 10.85 | 1,686,203 | -0.03(-0.30%) |
Jul 30, 2013 | 10.99 | 11.02 | 10.78 | 10.88 | 872,631 | -0.01(-0.08%) |
Jul 29, 2013 | 10.88 | 10.93 | 10.79 | 10.89 | 1,054,624 | -0.05(-0.47%) |
Jul 26, 2013 | 10.78 | 10.95 | 10.63 | 10.94 | 2,603,238 | +0.02(+0.23%) |
Jul 25, 2013 | 10.79 | 10.95 | 10.73 | 10.91 | 2,125,733 | -0.01(-0.07%) |
Jul 24, 2013 | 11.05 | 11.05 | 10.82 | 10.92 | 1,418,787 | -0.06(-0.57%) |
Jul 23, 2013 | 11.01 | 11.05 | 10.92 | 10.98 | 746,028 | +0.05(+0.43%) |
Jul 22, 2013 | 10.90 | 10.98 | 10.87 | 10.94 | 530,018 | +0.01(+0.11%) |
Jul 19, 2013 | 10.88 | 10.93 | 10.81 | 10.92 | 991,251 | +0.00(+0.02%) |
Jul 18, 2013 | 10.84 | 11.01 | 10.83 | 10.92 | 1,056,975 | +0.19(+1.78%) |
Jul 17, 2013 | 10.77 | 10.82 | 10.69 | 10.73 | 850,202 | +0.01(+0.13%) |
Jul 16, 2013 | 10.79 | 10.80 | 10.64 | 10.72 | 778,421 | -0.08(-0.72%) |
Jul 15, 2013 | 10.76 | 10.83 | 10.72 | 10.79 | 683,137 | +0.09(+0.85%) |
Jul 12, 2013 | 10.75 | 10.81 | 10.63 | 10.70 | 1,104,288 | -0.02(-0.22%) |
Jul 11, 2013 | 10.74 | 10.77 | 10.60 | 10.73 | 1,987,373 | +0.33(+3.18%) |
Jul 10, 2013 | 10.42 | 10.50 | 10.32 | 10.40 | 1,753,433 | -0.00(-0.05%) |
Jul 09, 2013 | 10.40 | 10.45 | 10.30 | 10.40 | 1,453,117 | +0.16(+1.58%) |
Jul 08, 2013 | 10.21 | 10.32 | 10.18 | 10.24 | 1,523,172 | +0.19(+1.92%) |
Jul 05, 2013 | 9.938 | 10.06 | 9.737 | 10.05 | 2,277,659 | +0.28(+2.84%) |
Jul 03, 2013 | 9.553 | 9.844 | 9.513 | 9.767 | 807,541 | +0.11(+1.16%) |
Jul 02, 2013 | 9.705 | 9.899 | 9.548 | 9.655 | 1,425,850 | -0.09(-0.91%) |