Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.74 | 11.82 | 11.48 | 11.70 | 277,059 | -0.12(-0.99%) |
Sep 27, 2013 | 11.72 | 12.02 | 11.67 | 11.82 | 230,377 | +0.08(+0.67%) |
Sep 26, 2013 | 12.36 | 12.43 | 11.24 | 11.74 | 652,656 | -0.52(-4.25%) |
Sep 25, 2013 | 12.36 | 12.57 | 12.24 | 12.26 | 177,785 | -0.12(-0.95%) |
Sep 24, 2013 | 12.21 | 12.44 | 12.11 | 12.38 | 220,157 | +0.10(+0.85%) |
Sep 23, 2013 | 12.45 | 12.49 | 12.19 | 12.27 | 391,823 | -0.24(-1.93%) |
Sep 20, 2013 | 12.37 | 12.66 | 12.20 | 12.51 | 243,029 | +0.12(+0.95%) |
Sep 19, 2013 | 12.80 | 12.86 | 12.36 | 12.40 | 418,581 | -0.41(-3.21%) |
Sep 18, 2013 | 12.80 | 12.86 | 12.48 | 12.81 | 359,639 | +0.03(+0.26%) |
Sep 17, 2013 | 12.55 | 12.85 | 12.55 | 12.77 | 468,103 | +0.10(+0.82%) |
Sep 16, 2013 | 12.58 | 12.73 | 12.53 | 12.67 | 425,490 | +0.05(+0.36%) |
Sep 13, 2013 | 11.97 | 12.75 | 11.97 | 12.62 | 562,257 | +0.66(+5.50%) |
Sep 12, 2013 | 13.03 | 13.16 | 11.86 | 11.97 | 1,055,866 | -1.07(-8.20%) |
Sep 11, 2013 | 12.85 | 13.22 | 12.54 | 13.03 | 630,661 | +0.08(+0.65%) |
Sep 10, 2013 | 12.64 | 13.01 | 12.30 | 12.95 | 540,890 | +0.22(+1.69%) |
Sep 09, 2013 | 12.44 | 12.85 | 12.44 | 12.73 | 372,374 | +0.29(+2.36%) |
Sep 06, 2013 | 12.75 | 12.78 | 12.39 | 12.44 | 440,482 | -0.29(-2.25%) |
Sep 05, 2013 | 12.45 | 12.83 | 12.45 | 12.73 | 298,552 | +0.25(+1.98%) |
Sep 04, 2013 | 12.34 | 12.62 | 12.32 | 12.48 | 374,064 | +0.07(+0.58%) |
Sep 03, 2013 | 12.39 | 12.56 | 12.20 | 12.41 | 169,748 | +0.14(+1.11%) |
Aug 30, 2013 | 12.45 | 12.45 | 12.21 | 12.27 | 111,630 | -0.18(-1.47%) |
Aug 29, 2013 | 12.25 | 12.62 | 12.22 | 12.45 | 163,437 | +0.19(+1.54%) |
Aug 28, 2013 | 12.18 | 12.49 | 12.12 | 12.27 | 246,654 | +0.05(+0.43%) |
Aug 27, 2013 | 12.25 | 12.39 | 12.20 | 12.21 | 183,123 | -0.19(-1.52%) |
Aug 26, 2013 | 12.57 | 12.64 | 12.19 | 12.40 | 468,124 | -0.25(-2.01%) |
Aug 23, 2013 | 12.94 | 12.94 | 12.65 | 12.66 | 338,262 | -0.30(-2.31%) |
Aug 22, 2013 | 12.75 | 13.03 | 12.75 | 12.96 | 636,657 | +0.26(+2.05%) |
Aug 21, 2013 | 12.80 | 13.00 | 12.56 | 12.70 | 554,553 | -0.15(-1.17%) |
Aug 20, 2013 | 12.90 | 13.08 | 12.83 | 12.85 | 299,585 | -0.13(-1.00%) |
Aug 19, 2013 | 12.96 | 13.05 | 12.88 | 12.98 | 339,514 | -0.06(-0.45%) |
Aug 16, 2013 | 12.98 | 13.24 | 12.88 | 13.03 | 540,426 | +0.04(+0.30%) |
Aug 15, 2013 | 12.98 | 13.09 | 12.58 | 13.00 | 412,569 | -0.11(-0.85%) |
Aug 14, 2013 | 12.64 | 13.13 | 12.57 | 13.11 | 525,935 | +0.44(+3.50%) |
Aug 13, 2013 | 11.86 | 13.30 | 11.86 | 12.66 | 1,071,291 | +0.83(+7.05%) |
Aug 12, 2013 | 11.33 | 11.87 | 11.01 | 11.83 | 339,362 | +0.47(+4.13%) |
Aug 09, 2013 | 11.52 | 11.58 | 11.31 | 11.36 | 187,635 | -0.23(-1.97%) |
Aug 08, 2013 | 11.46 | 11.59 | 11.27 | 11.59 | 590,406 | +0.20(+1.78%) |
Aug 07, 2013 | 10.90 | 11.56 | 10.90 | 11.39 | 553,584 | +0.38(+3.50%) |
Aug 06, 2013 | 10.84 | 11.04 | 10.69 | 11.00 | 770,860 | +0.16(+1.50%) |
Aug 05, 2013 | 10.87 | 10.92 | 10.75 | 10.84 | 202,427 | -0.03(-0.24%) |
Aug 02, 2013 | 10.64 | 10.96 | 10.59 | 10.86 | 128,247 | +0.21(+1.96%) |
Aug 01, 2013 | 10.49 | 10.68 | 10.33 | 10.66 | 426,265 | +0.10(+0.93%) |
Jul 31, 2013 | 10.49 | 10.60 | 10.36 | 10.56 | 271,742 | +0.08(+0.81%) |
Jul 30, 2013 | 10.46 | 10.49 | 10.24 | 10.47 | 225,309 | +0.02(+0.19%) |
Jul 29, 2013 | 10.44 | 10.48 | 10.34 | 10.45 | 109,850 | -0.05(-0.43%) |
Jul 26, 2013 | 10.43 | 10.53 | 10.41 | 10.50 | 126,449 | -0.01(-0.06%) |
Jul 25, 2013 | 10.45 | 10.58 | 10.35 | 10.51 | 86,305 | +0.04(+0.37%) |
Jul 24, 2013 | 10.60 | 10.62 | 10.43 | 10.47 | 229,730 | -0.10(-0.92%) |
Jul 23, 2013 | 10.62 | 10.62 | 10.43 | 10.56 | 256,417 | +0.05(+0.50%) |
Jul 22, 2013 | 10.42 | 10.58 | 10.41 | 10.51 | 319,155 | +0.10(+0.94%) |
Jul 19, 2013 | 10.38 | 10.53 | 10.34 | 10.41 | 170,180 | -0.05(-0.50%) |
Jul 18, 2013 | 10.29 | 10.58 | 10.21 | 10.47 | 772,359 | +0.24(+2.36%) |
Jul 17, 2013 | 9.919 | 10.28 | 9.874 | 10.23 | 354,939 | +0.30(+3.02%) |
Jul 16, 2013 | 9.737 | 10.12 | 9.580 | 9.926 | 359,151 | +0.05(+0.46%) |
Jul 15, 2013 | 9.587 | 9.939 | 9.549 | 9.880 | 206,841 | +0.35(+3.69%) |
Jul 12, 2013 | 9.411 | 9.587 | 9.411 | 9.528 | 191,230 | +0.05(+0.48%) |
Jul 11, 2013 | 9.326 | 9.509 | 9.300 | 9.483 | 126,270 | +0.25(+2.75%) |
Jul 10, 2013 | 9.046 | 9.242 | 8.948 | 9.229 | 303,869 | +0.15(+1.65%) |
Jul 09, 2013 | 9.326 | 9.300 | 9.079 | 9.079 | 268,362 | -0.22(-2.38%) |
Jul 08, 2013 | 9.287 | 9.463 | 9.222 | 9.300 | 237,713 | +0.01(+0.14%) |
Jul 05, 2013 | 9.502 | 9.502 | 9.189 | 9.287 | 241,681 | -0.21(-2.20%) |
Jul 03, 2013 | 9.659 | 9.659 | 9.489 | 9.496 | 101,996 | -0.22(-2.21%) |
Jul 02, 2013 | 9.958 | 9.994 | 9.662 | 9.711 | 372,562 | -0.24(-2.42%) |