Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 12.00 | 12.00 | 11.35 | 11.72 | 0 | -0.39(-3.22%) |
Sep 26, 2013 | 11.45 | 12.24 | 11.35 | 12.11 | 72,622 | +0.67(+5.89%) |
Sep 25, 2013 | 11.39 | 11.55 | 11.35 | 11.43 | 16,431 | +0.04(+0.36%) |
Sep 24, 2013 | 11.26 | 11.56 | 11.12 | 11.39 | 13,686 | +0.12(+1.08%) |
Sep 23, 2013 | 11.26 | 11.36 | 11.13 | 11.27 | 18,395 | +0.02(+0.14%) |
Sep 20, 2013 | 11.25 | 11.44 | 11.17 | 11.26 | 0 | +0.06(+0.51%) |
Sep 19, 2013 | 11.22 | 11.34 | 11.09 | 11.20 | 0 | +0.03(+0.29%) |
Sep 18, 2013 | 11.22 | 11.32 | 11.09 | 11.17 | 0 | -0.02(-0.14%) |
Sep 17, 2013 | 11.24 | 11.45 | 11.13 | 11.18 | 0 | -0.06(-0.51%) |
Sep 16, 2013 | 11.84 | 11.84 | 11.12 | 11.24 | 0 | -0.60(-5.07%) |
Sep 13, 2013 | 11.82 | 11.92 | 11.36 | 11.84 | 0 | +0.08(+0.69%) |
Sep 12, 2013 | 11.90 | 11.95 | 11.65 | 11.76 | 0 | -0.15(-1.23%) |
Sep 11, 2013 | 11.92 | 12.15 | 11.58 | 11.91 | 0 | -0.11(-0.88%) |
Sep 10, 2013 | 11.80 | 12.10 | 11.72 | 12.01 | 17,996 | +0.32(+2.71%) |
Sep 09, 2013 | 11.57 | 11.76 | 11.26 | 11.69 | 0 | +0.14(+1.19%) |
Sep 06, 2013 | 11.22 | 11.86 | 11.07 | 11.56 | 0 | +0.40(+3.56%) |
Sep 05, 2013 | 11.04 | 11.43 | 11.04 | 11.16 | 0 | +0.15(+1.40%) |
Sep 04, 2013 | 11.20 | 11.32 | 10.97 | 11.00 | 0 | -0.19(-1.67%) |
Sep 03, 2013 | 11.16 | 11.51 | 11.06 | 11.19 | 0 | +0.15(+1.40%) |
Aug 30, 2013 | 11.39 | 11.56 | 10.96 | 11.04 | 0 | -0.40(-3.48%) |
Aug 29, 2013 | 11.43 | 11.48 | 10.96 | 11.43 | 34,303 | -0.11(-0.91%) |
Aug 28, 2013 | 12.08 | 12.37 | 11.38 | 11.54 | 0 | -0.51(-4.24%) |
Aug 27, 2013 | 12.38 | 12.55 | 11.75 | 12.05 | 87,706 | -0.53(-4.19%) |
Aug 26, 2013 | 12.91 | 12.96 | 12.56 | 12.58 | 0 | -0.40(-3.06%) |
Aug 23, 2013 | 12.94 | 13.11 | 12.80 | 12.98 | 0 | +0.03(+0.25%) |
Aug 22, 2013 | 12.93 | 12.98 | 12.53 | 12.94 | 19,150 | +0.04(+0.31%) |
Aug 21, 2013 | 12.48 | 12.98 | 12.48 | 12.90 | 0 | +0.37(+2.98%) |
Aug 20, 2013 | 12.19 | 12.79 | 12.10 | 12.53 | 0 | +0.35(+2.87%) |
Aug 19, 2013 | 12.37 | 12.60 | 12.14 | 12.18 | 47,616 | -0.19(-1.51%) |
Aug 16, 2013 | 12.31 | 12.68 | 12.22 | 12.37 | 0 | -0.02(-0.13%) |
Aug 15, 2013 | 12.79 | 12.89 | 12.38 | 12.38 | 25,244 | -0.52(-4.03%) |
Aug 14, 2013 | 12.90 | 12.94 | 12.57 | 12.90 | 129,868 | +0.16(+1.27%) |
Aug 13, 2013 | 12.76 | 12.76 | 12.62 | 12.74 | 19,259 | +0.02(+0.19%) |
Aug 12, 2013 | 12.78 | 12.78 | 12.64 | 12.72 | 14,007 | -0.03(-0.25%) |
Aug 09, 2013 | 12.78 | 12.84 | 12.56 | 12.75 | 42,234 | +0.19(+1.49%) |
Aug 08, 2013 | 12.50 | 12.57 | 12.46 | 12.56 | 21,301 | +0.10(+0.78%) |
Aug 07, 2013 | 12.66 | 12.68 | 12.35 | 12.47 | 23,422 | -0.09(-0.71%) |
Aug 06, 2013 | 12.47 | 12.58 | 12.29 | 12.55 | 21,570 | +0.08(+0.65%) |
Aug 05, 2013 | 12.52 | 12.58 | 12.26 | 12.47 | 17,861 | -0.10(-0.77%) |
Aug 02, 2013 | 12.32 | 12.61 | 12.26 | 12.57 | 20,004 | +0.18(+1.43%) |
Aug 01, 2013 | 12.48 | 12.49 | 12.22 | 12.39 | 22,006 | +0.12(+0.99%) |
Jul 31, 2013 | 12.26 | 12.48 | 12.14 | 12.27 | 0 | +0.10(+0.79%) |
Jul 30, 2013 | 12.09 | 12.27 | 12.01 | 12.18 | 0 | +0.23(+1.96%) |
Jul 29, 2013 | 12.34 | 12.39 | 11.84 | 11.94 | 0 | -0.31(-2.50%) |
Jul 26, 2013 | 12.52 | 12.56 | 11.56 | 12.25 | 0 | -0.37(-2.94%) |
Jul 25, 2013 | 12.47 | 12.68 | 12.37 | 12.62 | 0 | +0.24(+1.95%) |
Jul 24, 2013 | 12.22 | 12.43 | 12.22 | 12.38 | 0 | +0.33(+2.74%) |
Jul 23, 2013 | 11.95 | 12.23 | 11.88 | 12.05 | 0 | +0.10(+0.88%) |
Jul 22, 2013 | 11.75 | 12.18 | 11.73 | 11.94 | 0 | +0.03(+0.27%) |
Jul 19, 2013 | 12.10 | 12.10 | 11.91 | 11.91 | 0 | -0.19(-1.60%) |
Jul 18, 2013 | 11.57 | 12.19 | 11.56 | 12.10 | 0 | +0.66(+5.77%) |
Jul 17, 2013 | 11.44 | 11.66 | 11.34 | 11.44 | 27,589 | +0.06(+0.57%) |
Jul 16, 2013 | 11.11 | 11.54 | 11.11 | 11.38 | 0 | +0.24(+2.17%) |
Jul 15, 2013 | 11.10 | 11.34 | 11.08 | 11.14 | 0 | +0.02(+0.22%) |
Jul 12, 2013 | 11.20 | 11.23 | 10.98 | 11.11 | 0 | -0.07(-0.65%) |
Jul 11, 2013 | 11.16 | 11.23 | 11.02 | 11.18 | 0 | +0.02(+0.22%) |
Jul 10, 2013 | 10.99 | 11.18 | 10.85 | 11.16 | 0 | +0.21(+1.91%) |
Jul 09, 2013 | 11.19 | 11.19 | 10.77 | 10.95 | 0 | -0.24(-2.16%) |
Jul 08, 2013 | 11.06 | 11.28 | 11.06 | 11.19 | 0 | +0.14(+1.24%) |
Jul 05, 2013 | 10.89 | 11.07 | 10.74 | 11.06 | 0 | +0.32(+3.00%) |
Jul 03, 2013 | 10.75 | 10.75 | 10.61 | 10.73 | 0 | +0.02(+0.23%) |
Jul 02, 2013 | 10.78 | 10.82 | 10.54 | 10.71 | 0 | -0.07(-0.67%) |