Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.31 | 11.34 | 11.26 | 11.31 | 131,851 | -0.06(-0.49%) |
Sep 27, 2013 | 11.39 | 11.41 | 11.36 | 11.37 | 185,000 | -0.06(-0.57%) |
Sep 26, 2013 | 11.45 | 11.48 | 11.41 | 11.43 | 135,198 | +0.03(+0.25%) |
Sep 25, 2013 | 11.45 | 11.45 | 11.39 | 11.40 | 72,980 | -0.01(-0.11%) |
Sep 24, 2013 | 11.47 | 11.48 | 11.40 | 11.42 | 268,451 | -0.04(-0.33%) |
Sep 23, 2013 | 11.46 | 11.51 | 11.41 | 11.45 | 317,420 | +0.02(+0.19%) |
Sep 20, 2013 | 11.54 | 11.54 | 11.43 | 11.43 | 81,169 | -0.09(-0.75%) |
Sep 19, 2013 | 11.58 | 11.58 | 11.50 | 11.52 | 188,737 | +0.00(+0.00%) |
Sep 18, 2013 | 11.40 | 11.52 | 11.35 | 11.52 | 129,879 | +0.18(+1.63%) |
Sep 17, 2013 | 11.29 | 11.34 | 11.29 | 11.34 | 104,003 | +0.06(+0.50%) |
Sep 16, 2013 | 11.36 | 11.35 | 11.27 | 11.28 | 56,932 | +0.00(+0.00%) |
Sep 13, 2013 | 11.29 | 11.29 | 11.25 | 11.28 | 92,777 | +0.02(+0.16%) |
Sep 12, 2013 | 11.29 | 11.31 | 11.26 | 11.26 | 431,338 | -0.01(-0.11%) |
Sep 11, 2013 | 11.22 | 11.29 | 11.22 | 11.27 | 228,432 | -0.05(-0.44%) |
Sep 10, 2013 | 11.33 | 11.35 | 11.30 | 11.32 | 122,934 | +0.06(+0.58%) |
Sep 09, 2013 | 11.18 | 11.26 | 11.18 | 11.26 | 320,052 | +0.16(+1.40%) |
Sep 06, 2013 | 11.11 | 11.14 | 11.03 | 11.10 | 91,567 | +0.02(+0.20%) |
Sep 05, 2013 | 11.10 | 11.10 | 11.06 | 11.08 | 323,929 | +0.02(+0.14%) |
Sep 04, 2013 | 11.01 | 11.08 | 10.99 | 11.06 | 289,611 | +0.12(+1.13%) |
Sep 03, 2013 | 11.01 | 11.03 | 10.92 | 10.94 | 374,419 | +0.06(+0.60%) |
Aug 30, 2013 | 10.94 | 10.94 | 10.85 | 10.88 | 318,471 | -0.06(-0.57%) |
Aug 29, 2013 | 10.95 | 10.99 | 10.93 | 10.94 | 62,303 | +0.05(+0.50%) |
Aug 28, 2013 | 10.90 | 10.94 | 10.88 | 10.88 | 69,884 | +0.02(+0.18%) |
Aug 27, 2013 | 10.94 | 10.99 | 10.84 | 10.86 | 441,849 | -0.20(-1.84%) |
Aug 26, 2013 | 11.09 | 11.15 | 11.07 | 11.07 | 62,198 | -0.05(-0.42%) |
Aug 23, 2013 | 11.08 | 11.12 | 11.08 | 11.11 | 362,611 | +0.10(+0.88%) |
Aug 22, 2013 | 11.00 | 11.03 | 10.98 | 11.02 | 200,736 | +0.06(+0.52%) |
Aug 21, 2013 | 11.01 | 11.05 | 10.95 | 10.96 | 82,115 | -0.04(-0.40%) |
Aug 20, 2013 | 11.03 | 11.04 | 10.98 | 11.00 | 44,569 | +0.01(+0.08%) |
Aug 19, 2013 | 11.01 | 11.10 | 10.99 | 10.99 | 163,634 | -0.04(-0.33%) |
Aug 16, 2013 | 11.02 | 11.08 | 11.01 | 11.03 | 156,074 | +0.01(+0.07%) |
Aug 15, 2013 | 11.02 | 11.05 | 11.00 | 11.02 | 512,269 | -0.18(-1.64%) |
Aug 14, 2013 | 11.20 | 11.23 | 11.18 | 11.21 | 152,548 | +0.01(+0.11%) |
Aug 13, 2013 | 11.12 | 11.22 | 11.08 | 11.19 | 152,019 | +0.11(+0.95%) |
Aug 12, 2013 | 11.00 | 11.10 | 11.00 | 11.09 | 358,590 | +0.07(+0.62%) |
Aug 09, 2013 | 11.05 | 11.07 | 10.99 | 11.02 | 179,523 | -0.05(-0.42%) |
Aug 08, 2013 | 11.08 | 11.08 | 11.01 | 11.07 | 56,509 | +0.04(+0.36%) |
Aug 07, 2013 | 11.03 | 11.05 | 10.98 | 11.03 | 491,572 | -0.04(-0.40%) |
Aug 06, 2013 | 11.09 | 11.10 | 11.05 | 11.07 | 60,253 | -0.05(-0.49%) |
Aug 05, 2013 | 11.10 | 11.13 | 11.08 | 11.13 | 97,917 | +0.04(+0.33%) |
Aug 02, 2013 | 11.03 | 11.09 | 11.03 | 11.09 | 152,350 | +0.05(+0.49%) |
Aug 01, 2013 | 11.01 | 11.05 | 11.00 | 11.03 | 2,659,576 | +0.10(+0.89%) |
Jul 31, 2013 | 10.97 | 11.02 | 10.93 | 10.94 | 136,772 | -0.04(-0.34%) |
Jul 30, 2013 | 10.96 | 11.00 | 10.95 | 10.98 | 120,824 | +0.08(+0.75%) |
Jul 29, 2013 | 10.88 | 10.94 | 10.88 | 10.89 | 155,286 | -0.04(-0.39%) |
Jul 26, 2013 | 10.89 | 10.94 | 10.87 | 10.94 | 77,888 | -0.03(-0.25%) |
Jul 25, 2013 | 10.94 | 10.96 | 10.90 | 10.96 | 103,407 | +0.02(+0.15%) |
Jul 24, 2013 | 10.98 | 11.00 | 10.93 | 10.95 | 67,304 | +0.08(+0.71%) |
Jul 23, 2013 | 10.92 | 10.94 | 10.87 | 10.87 | 92,579 | -0.03(-0.26%) |
Jul 22, 2013 | 10.87 | 10.91 | 10.87 | 10.90 | 82,862 | +0.03(+0.29%) |
Jul 19, 2013 | 10.95 | 10.95 | 10.85 | 10.87 | 192,626 | -0.21(-1.88%) |
Jul 18, 2013 | 11.10 | 11.13 | 11.06 | 11.08 | 75,989 | -0.04(-0.37%) |
Jul 17, 2013 | 11.11 | 11.14 | 11.10 | 11.12 | 117,298 | +0.02(+0.22%) |
Jul 16, 2013 | 11.08 | 11.10 | 11.07 | 11.09 | 166,055 | -0.01(-0.11%) |
Jul 15, 2013 | 11.05 | 11.12 | 11.05 | 11.10 | 228,009 | +0.06(+0.54%) |
Jul 12, 2013 | 11.05 | 11.05 | 11.01 | 11.05 | 446,618 | -0.01(-0.07%) |
Jul 11, 2013 | 10.96 | 11.05 | 10.96 | 11.05 | 167,524 | +0.23(+2.10%) |
Jul 10, 2013 | 10.75 | 10.85 | 10.75 | 10.83 | 153,123 | +0.05(+0.49%) |
Jul 09, 2013 | 10.76 | 10.79 | 10.72 | 10.77 | 137,242 | +0.05(+0.51%) |
Jul 08, 2013 | 10.74 | 10.78 | 10.70 | 10.72 | 151,053 | -0.02(-0.18%) |
Jul 05, 2013 | 10.70 | 10.75 | 10.66 | 10.74 | 154,036 | +0.04(+0.37%) |
Jul 03, 2013 | 10.60 | 10.73 | 10.59 | 10.70 | 97,414 | +0.04(+0.41%) |
Jul 02, 2013 | 10.65 | 10.72 | 10.59 | 10.65 | 199,420 | +0.01(+0.11%) |