Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.86 | 12.79 | 11.81 | 12.72 | 0 | +0.81(+6.83%) |
Sep 27, 2013 | 11.67 | 11.93 | 11.62 | 11.91 | 0 | +0.17(+1.46%) |
Sep 26, 2013 | 11.67 | 11.75 | 11.54 | 11.74 | 73,401 | +0.06(+0.54%) |
Sep 25, 2013 | 11.70 | 11.93 | 11.65 | 11.67 | 65,694 | +0.02(+0.16%) |
Sep 24, 2013 | 11.72 | 11.78 | 11.59 | 11.66 | 58,315 | -0.08(-0.69%) |
Sep 23, 2013 | 11.80 | 11.80 | 11.61 | 11.74 | 56,108 | -0.05(-0.46%) |
Sep 20, 2013 | 11.66 | 11.92 | 11.59 | 11.79 | 0 | +0.10(+0.85%) |
Sep 19, 2013 | 11.64 | 11.80 | 11.59 | 11.69 | 132,447 | +0.08(+0.70%) |
Sep 18, 2013 | 11.79 | 11.89 | 11.57 | 11.61 | 0 | -0.14(-1.23%) |
Sep 17, 2013 | 11.69 | 11.84 | 11.57 | 11.76 | 0 | +0.08(+0.70%) |
Sep 16, 2013 | 11.93 | 11.95 | 11.64 | 11.67 | 0 | -0.25(-2.12%) |
Sep 13, 2013 | 11.88 | 12.02 | 11.75 | 11.93 | 0 | +0.10(+0.88%) |
Sep 12, 2013 | 11.83 | 12.02 | 11.57 | 11.82 | 0 | -0.00(-0.04%) |
Sep 11, 2013 | 11.75 | 12.08 | 11.59 | 11.83 | 0 | +0.01(+0.08%) |
Sep 10, 2013 | 12.29 | 12.36 | 11.75 | 11.82 | 131,461 | -0.38(-3.10%) |
Sep 09, 2013 | 11.72 | 12.29 | 11.59 | 12.20 | 0 | +0.49(+4.15%) |
Sep 06, 2013 | 11.95 | 12.11 | 11.56 | 11.71 | 0 | -0.24(-2.03%) |
Sep 05, 2013 | 11.78 | 12.11 | 11.68 | 11.95 | 0 | +0.13(+1.07%) |
Sep 04, 2013 | 11.71 | 12.21 | 11.70 | 11.83 | 0 | +0.13(+1.08%) |
Sep 03, 2013 | 12.22 | 12.32 | 11.37 | 11.70 | 0 | -0.29(-2.40%) |
Aug 30, 2013 | 11.63 | 12.06 | 11.38 | 11.99 | 0 | +0.39(+3.34%) |
Aug 29, 2013 | 11.55 | 11.88 | 11.52 | 11.60 | 72,033 | +0.05(+0.47%) |
Aug 28, 2013 | 11.47 | 11.65 | 11.32 | 11.55 | 0 | +0.10(+0.86%) |
Aug 27, 2013 | 11.69 | 11.90 | 11.34 | 11.45 | 298,856 | -0.36(-3.05%) |
Aug 26, 2013 | 11.25 | 11.86 | 11.11 | 11.81 | 0 | +0.53(+4.71%) |
Aug 23, 2013 | 11.22 | 11.30 | 11.04 | 11.28 | 0 | +0.12(+1.05%) |
Aug 22, 2013 | 10.86 | 11.27 | 10.78 | 11.16 | 90,809 | +0.38(+3.51%) |
Aug 21, 2013 | 10.85 | 10.94 | 10.65 | 10.78 | 0 | -0.10(-0.91%) |
Aug 20, 2013 | 10.68 | 10.95 | 10.63 | 10.88 | 154,044 | +0.21(+1.94%) |
Aug 19, 2013 | 11.11 | 11.13 | 10.67 | 10.68 | 192,186 | -0.50(-4.43%) |
Aug 16, 2013 | 11.28 | 11.40 | 11.16 | 11.17 | 0 | -0.17(-1.51%) |
Aug 15, 2013 | 11.68 | 11.68 | 11.26 | 11.34 | 112,006 | -0.37(-3.15%) |
Aug 14, 2013 | 11.87 | 11.95 | 11.61 | 11.71 | 122,069 | -0.29(-2.40%) |
Aug 13, 2013 | 12.15 | 12.15 | 11.49 | 12.00 | 134,839 | -0.02(-0.15%) |
Aug 12, 2013 | 11.68 | 12.11 | 11.45 | 12.02 | 84,103 | +0.53(+4.62%) |
Aug 09, 2013 | 12.00 | 12.00 | 11.45 | 11.49 | 78,561 | -0.12(-1.01%) |
Aug 08, 2013 | 12.22 | 12.22 | 11.59 | 11.60 | 234,960 | -0.33(-2.79%) |
Aug 07, 2013 | 11.97 | 12.06 | 11.88 | 11.94 | 68,455 | -0.09(-0.75%) |
Aug 06, 2013 | 12.19 | 12.19 | 12.00 | 12.03 | 71,610 | -0.22(-1.77%) |
Aug 05, 2013 | 12.15 | 12.31 | 12.11 | 12.24 | 82,266 | +0.12(+0.97%) |
Aug 02, 2013 | 12.03 | 12.18 | 12.03 | 12.12 | 78,045 | +0.01(+0.07%) |
Aug 01, 2013 | 12.11 | 12.24 | 11.92 | 12.12 | 168,804 | +0.09(+0.75%) |
Jul 31, 2013 | 12.17 | 12.22 | 12.01 | 12.03 | 0 | -0.08(-0.67%) |
Jul 30, 2013 | 12.11 | 12.14 | 11.88 | 12.11 | 0 | +0.04(+0.37%) |
Jul 29, 2013 | 12.11 | 12.18 | 11.79 | 12.06 | 0 | -0.04(-0.30%) |
Jul 26, 2013 | 12.10 | 12.12 | 11.83 | 12.10 | 0 | -0.05(-0.44%) |
Jul 25, 2013 | 12.19 | 12.19 | 12.04 | 12.15 | 0 | -0.03(-0.22%) |
Jul 24, 2013 | 12.22 | 12.22 | 12.15 | 12.18 | 0 | +0.04(+0.30%) |
Jul 23, 2013 | 12.27 | 12.27 | 12.10 | 12.14 | 0 | -0.05(-0.37%) |
Jul 22, 2013 | 12.21 | 12.31 | 12.13 | 12.19 | 0 | -0.05(-0.44%) |
Jul 19, 2013 | 12.20 | 12.28 | 12.17 | 12.24 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 12.29 | 12.32 | 12.20 | 12.24 | 0 | +0.04(+0.37%) |
Jul 17, 2013 | 12.02 | 12.22 | 11.99 | 12.20 | 86,945 | +0.26(+2.19%) |
Jul 16, 2013 | 12.21 | 12.23 | 11.93 | 11.94 | 0 | -0.26(-2.14%) |
Jul 15, 2013 | 12.16 | 12.26 | 12.12 | 12.20 | 0 | +0.14(+1.20%) |
Jul 12, 2013 | 12.20 | 12.25 | 11.88 | 12.05 | 0 | -0.19(-1.54%) |
Jul 11, 2013 | 12.40 | 12.40 | 12.16 | 12.24 | 0 | -0.02(-0.15%) |
Jul 10, 2013 | 12.01 | 12.33 | 11.89 | 12.26 | 0 | +0.23(+1.87%) |
Jul 09, 2013 | 11.98 | 12.06 | 11.90 | 12.04 | 0 | +0.05(+0.45%) |
Jul 08, 2013 | 11.49 | 12.02 | 11.45 | 11.98 | 0 | +0.47(+4.07%) |
Jul 05, 2013 | 11.45 | 11.52 | 11.29 | 11.51 | 0 | +0.22(+1.99%) |
Jul 03, 2013 | 11.22 | 11.39 | 11.15 | 11.29 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 11.21 | 11.36 | 11.17 | 11.29 | 0 | +0.04(+0.36%) |