Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 9.352 | 9.506 | 9.192 | 9.447 | 1,149,882 | +0.00(+0.00%) |
Sep 27, 2013 | 9.418 | 9.535 | 9.345 | 9.447 | 7,124,199 | -0.07(-0.77%) |
Sep 26, 2013 | 9.586 | 9.754 | 9.462 | 9.520 | 1,219,164 | -0.05(-0.53%) |
Sep 25, 2013 | 9.761 | 9.761 | 9.454 | 9.571 | 2,399,273 | -0.23(-2.38%) |
Sep 24, 2013 | 9.608 | 9.893 | 9.411 | 9.805 | 2,460,337 | +0.15(+1.59%) |
Sep 23, 2013 | 9.644 | 9.834 | 9.630 | 9.652 | 1,348,330 | +0.01(+0.15%) |
Sep 20, 2013 | 9.856 | 9.918 | 9.608 | 9.637 | 2,415,221 | -0.19(-1.93%) |
Sep 19, 2013 | 9.966 | 10.13 | 9.812 | 9.827 | 1,210,913 | -0.15(-1.54%) |
Sep 18, 2013 | 9.820 | 10.09 | 9.798 | 9.980 | 768,971 | +0.08(+0.81%) |
Sep 17, 2013 | 9.914 | 9.995 | 9.805 | 9.900 | 906,399 | +0.06(+0.59%) |
Sep 16, 2013 | 9.895 | 9.973 | 9.805 | 9.841 | 1,518,409 | -0.02(-0.22%) |
Sep 13, 2013 | 9.885 | 9.973 | 9.790 | 9.863 | 1,790,197 | -0.09(-0.95%) |
Sep 12, 2013 | 10.05 | 10.05 | 9.834 | 9.958 | 975,343 | -0.12(-1.23%) |
Sep 11, 2013 | 10.08 | 10.18 | 10.00 | 10.08 | 1,025,462 | +0.02(+0.22%) |
Sep 10, 2013 | 9.812 | 10.18 | 9.794 | 10.06 | 1,820,180 | +0.34(+3.45%) |
Sep 09, 2013 | 9.871 | 9.929 | 9.652 | 9.725 | 2,205,729 | -0.12(-1.19%) |
Sep 06, 2013 | 9.761 | 10.06 | 9.601 | 9.841 | 2,927,949 | +0.07(+0.75%) |
Sep 05, 2013 | 9.907 | 9.966 | 9.732 | 9.768 | 1,920,885 | -0.04(-0.37%) |
Sep 04, 2013 | 10.01 | 10.04 | 9.783 | 9.805 | 2,116,485 | -0.23(-2.33%) |
Sep 03, 2013 | 10.08 | 10.32 | 9.863 | 10.04 | 1,683,295 | +0.06(+0.59%) |
Aug 30, 2013 | 10.26 | 10.28 | 9.871 | 9.980 | 1,545,576 | -0.29(-2.84%) |
Aug 29, 2013 | 10.10 | 10.29 | 10.08 | 10.27 | 1,026,028 | +0.14(+1.37%) |
Aug 28, 2013 | 10.15 | 10.22 | 9.966 | 10.13 | 2,377,038 | +0.01(+0.07%) |
Aug 27, 2013 | 10.42 | 10.42 | 10.10 | 10.13 | 2,644,095 | -0.33(-3.14%) |
Aug 26, 2013 | 10.66 | 10.69 | 10.29 | 10.45 | 3,370,054 | +0.24(+2.36%) |
Aug 23, 2013 | 10.54 | 10.64 | 10.14 | 10.21 | 1,854,173 | -0.34(-3.25%) |
Aug 22, 2013 | 10.59 | 10.76 | 10.36 | 10.56 | 1,510,733 | -0.02(-0.21%) |
Aug 21, 2013 | 10.75 | 11.03 | 10.57 | 10.58 | 3,152,919 | -0.09(-0.82%) |
Aug 20, 2013 | 10.58 | 10.91 | 10.08 | 10.67 | 15,137,330 | -1.50(-12.36%) |
Aug 19, 2013 | 12.81 | 12.88 | 12.10 | 12.17 | 2,004,870 | -0.64(-4.96%) |
Aug 16, 2013 | 12.99 | 13.04 | 12.78 | 12.81 | 1,081,688 | -0.28(-2.12%) |
Aug 15, 2013 | 13.32 | 13.48 | 13.05 | 13.08 | 1,144,476 | -0.29(-2.18%) |
Aug 14, 2013 | 13.41 | 13.52 | 13.16 | 13.38 | 903,308 | -0.07(-0.54%) |
Aug 13, 2013 | 13.40 | 13.62 | 13.14 | 13.45 | 1,079,210 | +0.03(+0.22%) |
Aug 12, 2013 | 13.37 | 13.44 | 13.15 | 13.42 | 728,573 | -0.01(-0.11%) |
Aug 09, 2013 | 13.21 | 13.51 | 13.08 | 13.43 | 1,089,264 | +0.22(+1.66%) |
Aug 08, 2013 | 13.03 | 13.30 | 13.00 | 13.21 | 766,560 | +0.23(+1.80%) |
Aug 07, 2013 | 13.21 | 13.21 | 12.74 | 12.98 | 782,871 | -0.23(-1.77%) |
Aug 06, 2013 | 13.07 | 13.24 | 12.84 | 13.21 | 1,158,126 | +0.11(+0.84%) |
Aug 05, 2013 | 13.06 | 13.20 | 12.99 | 13.10 | 901,345 | +0.01(+0.11%) |
Aug 02, 2013 | 13.04 | 13.33 | 12.90 | 13.09 | 877,819 | +0.04(+0.34%) |
Aug 01, 2013 | 13.13 | 13.25 | 13.00 | 13.05 | 1,010,402 | +0.01(+0.11%) |
Jul 31, 2013 | 12.81 | 13.19 | 12.75 | 13.03 | 952,526 | +0.25(+1.94%) |
Jul 30, 2013 | 12.82 | 12.82 | 12.52 | 12.78 | 1,491,146 | -0.04(-0.28%) |
Jul 29, 2013 | 13.21 | 13.24 | 12.68 | 12.82 | 1,834,899 | -0.62(-4.62%) |
Jul 26, 2013 | 13.13 | 13.56 | 13.02 | 13.44 | 1,216,112 | +0.18(+1.38%) |
Jul 25, 2013 | 13.18 | 13.43 | 13.09 | 13.26 | 1,087,661 | +0.08(+0.61%) |
Jul 24, 2013 | 13.35 | 13.56 | 13.10 | 13.18 | 1,367,897 | -0.14(-1.04%) |
Jul 23, 2013 | 13.54 | 13.69 | 13.29 | 13.32 | 885,436 | -0.23(-1.67%) |
Jul 22, 2013 | 13.22 | 13.58 | 13.18 | 13.54 | 1,126,569 | +0.37(+2.77%) |
Jul 19, 2013 | 13.14 | 13.45 | 13.08 | 13.18 | 1,362,090 | +0.06(+0.45%) |
Jul 18, 2013 | 12.98 | 13.20 | 12.91 | 13.12 | 902,928 | +0.13(+1.01%) |
Jul 17, 2013 | 12.56 | 13.05 | 12.51 | 12.99 | 1,062,654 | +0.42(+3.31%) |
Jul 16, 2013 | 12.70 | 12.75 | 12.42 | 12.57 | 1,293,060 | -0.07(-0.52%) |
Jul 15, 2013 | 12.31 | 12.67 | 12.13 | 12.64 | 1,013,154 | +0.37(+2.97%) |
Jul 12, 2013 | 12.39 | 12.46 | 12.15 | 12.27 | 1,255,548 | -0.15(-1.18%) |
Jul 11, 2013 | 12.66 | 12.73 | 12.29 | 12.42 | 1,905,367 | -0.31(-2.47%) |
Jul 10, 2013 | 13.56 | 13.60 | 12.73 | 12.73 | 2,037,281 | -0.85(-6.29%) |
Jul 09, 2013 | 12.98 | 13.83 | 12.95 | 13.59 | 3,275,833 | +0.69(+5.38%) |
Jul 08, 2013 | 12.89 | 12.98 | 12.65 | 12.89 | 1,092,622 | -0.01(-0.11%) |
Jul 05, 2013 | 12.51 | 12.95 | 12.32 | 12.91 | 1,434,332 | +0.53(+4.31%) |
Jul 03, 2013 | 12.27 | 12.43 | 12.23 | 12.37 | 588,483 | +0.04(+0.30%) |
Jul 02, 2013 | 12.53 | 12.84 | 12.21 | 12.34 | 1,757,866 | -0.36(-2.82%) |