Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.59 | 11.74 | 11.52 | 11.58 | 0 | -0.07(-0.61%) |
Sep 26, 2013 | 11.76 | 11.76 | 11.64 | 11.65 | 22,442 | -0.09(-0.78%) |
Sep 25, 2013 | 11.68 | 11.79 | 11.67 | 11.75 | 28,305 | +0.05(+0.39%) |
Sep 24, 2013 | 11.71 | 11.79 | 11.67 | 11.70 | 0 | -0.02(-0.13%) |
Sep 23, 2013 | 11.70 | 11.80 | 11.62 | 11.72 | 0 | +0.13(+1.09%) |
Sep 20, 2013 | 11.80 | 11.81 | 11.59 | 11.59 | 0 | -0.22(-1.87%) |
Sep 19, 2013 | 11.80 | 11.87 | 11.64 | 11.81 | 0 | -0.03(-0.26%) |
Sep 18, 2013 | 11.78 | 11.90 | 11.76 | 11.84 | 0 | +0.06(+0.47%) |
Sep 17, 2013 | 11.76 | 11.79 | 11.48 | 11.79 | 0 | +0.04(+0.34%) |
Sep 16, 2013 | 11.66 | 11.79 | 11.64 | 11.75 | 0 | +0.09(+0.74%) |
Sep 13, 2013 | 11.65 | 11.76 | 11.54 | 11.66 | 0 | -0.01(-0.11%) |
Sep 12, 2013 | 11.79 | 11.79 | 11.57 | 11.67 | 0 | -0.03(-0.24%) |
Sep 11, 2013 | 11.68 | 12.23 | 11.62 | 11.70 | 0 | +0.04(+0.34%) |
Sep 10, 2013 | 11.06 | 11.72 | 11.06 | 11.66 | 0 | +0.61(+5.50%) |
Sep 09, 2013 | 10.73 | 11.10 | 10.72 | 11.05 | 0 | +0.41(+3.90%) |
Sep 06, 2013 | 10.51 | 10.74 | 10.36 | 10.64 | 0 | +0.48(+4.72%) |
Sep 05, 2013 | 9.917 | 10.28 | 9.917 | 10.16 | 0 | +0.25(+2.56%) |
Sep 04, 2013 | 9.841 | 9.917 | 9.792 | 9.905 | 0 | +0.01(+0.12%) |
Sep 03, 2013 | 9.706 | 9.902 | 9.633 | 9.893 | 0 | +0.25(+2.57%) |
Aug 30, 2013 | 9.871 | 9.917 | 9.560 | 9.645 | 0 | -0.28(-2.80%) |
Aug 29, 2013 | 9.746 | 9.939 | 9.737 | 9.923 | 0 | +0.16(+1.60%) |
Aug 28, 2013 | 9.709 | 9.896 | 9.550 | 9.767 | 0 | +0.09(+0.88%) |
Aug 27, 2013 | 9.939 | 10.06 | 9.633 | 9.682 | 42,857 | -0.29(-2.91%) |
Aug 26, 2013 | 9.712 | 10.31 | 9.712 | 9.972 | 0 | +0.28(+2.90%) |
Aug 23, 2013 | 9.523 | 9.933 | 9.523 | 9.691 | 0 | +0.15(+1.60%) |
Aug 22, 2013 | 9.480 | 9.786 | 9.446 | 9.538 | 85,445 | +0.06(+0.65%) |
Aug 21, 2013 | 9.514 | 9.624 | 9.312 | 9.477 | 0 | -0.05(-0.51%) |
Aug 20, 2013 | 9.612 | 9.654 | 9.446 | 9.526 | 0 | -0.09(-0.89%) |
Aug 19, 2013 | 9.364 | 9.761 | 9.364 | 9.612 | 15,947 | -0.02(-0.19%) |
Aug 16, 2013 | 9.645 | 9.685 | 9.581 | 9.630 | 0 | -0.07(-0.69%) |
Aug 15, 2013 | 9.871 | 9.871 | 9.590 | 9.697 | 44,783 | -0.14(-1.46%) |
Aug 14, 2013 | 9.875 | 9.939 | 9.804 | 9.841 | 0 | -0.18(-1.80%) |
Aug 13, 2013 | 10.03 | 10.07 | 9.982 | 10.02 | 29,583 | -0.01(-0.09%) |
Aug 12, 2013 | 10.04 | 10.08 | 9.945 | 10.03 | 55,283 | +0.01(+0.08%) |
Aug 09, 2013 | 10.03 | 10.06 | 9.830 | 10.02 | 89,412 | -0.00(-0.02%) |
Aug 08, 2013 | 9.670 | 10.05 | 9.636 | 10.02 | 62,245 | +0.36(+3.77%) |
Aug 07, 2013 | 9.504 | 9.691 | 9.438 | 9.660 | 73,569 | +0.21(+2.27%) |
Aug 06, 2013 | 9.058 | 9.535 | 9.024 | 9.446 | 97,973 | +0.43(+4.71%) |
Aug 05, 2013 | 9.046 | 9.101 | 9.009 | 9.021 | 27,713 | -0.02(-0.20%) |
Aug 02, 2013 | 9.021 | 9.058 | 9.006 | 9.040 | 98,663 | +0.00(+0.03%) |
Aug 01, 2013 | 9.006 | 9.052 | 8.988 | 9.037 | 178,403 | +0.04(+0.44%) |
Jul 31, 2013 | 9.006 | 9.141 | 8.982 | 8.997 | 0 | -0.02(-0.17%) |
Jul 30, 2013 | 9.098 | 9.098 | 8.942 | 9.012 | 0 | -0.09(-0.94%) |
Jul 29, 2013 | 9.144 | 9.156 | 9.018 | 9.098 | 0 | -0.05(-0.53%) |
Jul 26, 2013 | 9.165 | 9.171 | 9.021 | 9.147 | 0 | +0.00(+0.03%) |
Jul 25, 2013 | 9.030 | 9.174 | 8.951 | 9.144 | 0 | +0.12(+1.32%) |
Jul 24, 2013 | 8.823 | 9.070 | 8.792 | 9.024 | 0 | +0.21(+2.39%) |
Jul 23, 2013 | 8.615 | 8.823 | 8.541 | 8.813 | 0 | +0.19(+2.23%) |
Jul 22, 2013 | 8.401 | 8.630 | 8.355 | 8.621 | 0 | +0.24(+2.88%) |
Jul 19, 2013 | 8.257 | 8.410 | 8.257 | 8.379 | 0 | +0.11(+1.29%) |
Jul 18, 2013 | 8.242 | 8.336 | 8.235 | 8.272 | 0 | +0.02(+0.19%) |
Jul 17, 2013 | 8.226 | 8.297 | 8.196 | 8.257 | 100,906 | +0.02(+0.26%) |
Jul 16, 2013 | 8.180 | 8.257 | 8.176 | 8.235 | 0 | +0.06(+0.67%) |
Jul 15, 2013 | 8.180 | 8.180 | 8.174 | 8.180 | 0 | +0.00(+0.04%) |
Jul 12, 2013 | 8.162 | 8.180 | 8.162 | 8.177 | 0 | -0.00(-0.04%) |
Jul 11, 2013 | 8.257 | 8.257 | 8.156 | 8.180 | 0 | -0.01(-0.07%) |
Jul 10, 2013 | 8.190 | 8.190 | 8.144 | 8.186 | 0 | +0.01(+0.11%) |
Jul 09, 2013 | 8.027 | 8.196 | 8.027 | 8.177 | 0 | +0.00(+0.04%) |
Jul 08, 2013 | 8.104 | 8.177 | 8.089 | 8.174 | 0 | +0.06(+0.72%) |
Jul 05, 2013 | 8.119 | 8.134 | 8.046 | 8.116 | 0 | +0.06(+0.68%) |
Jul 03, 2013 | 8.015 | 8.104 | 7.951 | 8.061 | 0 | +0.05(+0.61%) |
Jul 02, 2013 | 8.027 | 8.043 | 7.951 | 8.012 | 0 | +0.01(+0.08%) |