Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.83 | 11.87 | 11.73 | 11.79 | 24,890 | -0.11(-0.88%) |
Sep 26, 2013 | 11.70 | 11.89 | 11.70 | 11.89 | 23,487 | -0.01(-0.08%) |
Sep 25, 2013 | 11.96 | 11.98 | 11.77 | 11.90 | 52,779 | -0.72(-5.71%) |
Sep 24, 2013 | 12.76 | 12.76 | 12.61 | 12.62 | 35,610 | -0.29(-2.21%) |
Sep 23, 2013 | 12.87 | 12.92 | 12.80 | 12.90 | 78,987 | +0.08(+0.66%) |
Sep 20, 2013 | 12.91 | 12.92 | 12.82 | 12.82 | 28,446 | -0.25(-1.91%) |
Sep 19, 2013 | 13.16 | 13.16 | 13.01 | 13.07 | 9,963 | -0.01(-0.08%) |
Sep 18, 2013 | 12.62 | 13.08 | 12.55 | 13.08 | 42,416 | +0.41(+3.24%) |
Sep 17, 2013 | 12.62 | 12.67 | 12.61 | 12.67 | 73,463 | -0.05(-0.39%) |
Sep 16, 2013 | 12.79 | 12.82 | 12.72 | 12.72 | 15,931 | +0.14(+1.11%) |
Sep 13, 2013 | 12.60 | 12.65 | 12.49 | 12.58 | 67,671 | -0.08(-0.63%) |
Sep 12, 2013 | 12.66 | 12.76 | 12.64 | 12.66 | 136,372 | +0.14(+1.12%) |
Sep 11, 2013 | 12.46 | 12.52 | 12.39 | 12.52 | 18,229 | +0.43(+3.56%) |
Sep 10, 2013 | 12.09 | 12.09 | 11.97 | 12.09 | 23,245 | +0.32(+2.72%) |
Sep 09, 2013 | 11.67 | 11.79 | 11.67 | 11.77 | 11,806 | +0.22(+1.90%) |
Sep 06, 2013 | 11.52 | 11.60 | 11.48 | 11.55 | 7,193 | +0.28(+2.48%) |
Sep 05, 2013 | 11.29 | 11.36 | 11.27 | 11.27 | 7,518 | -0.32(-2.76%) |
Sep 04, 2013 | 11.55 | 11.61 | 11.52 | 11.59 | 84,763 | -0.01(-0.09%) |
Sep 03, 2013 | 11.73 | 11.73 | 11.53 | 11.60 | 21,877 | -0.02(-0.17%) |
Aug 30, 2013 | 11.66 | 11.66 | 11.57 | 11.62 | 12,484 | +0.09(+0.78%) |
Aug 29, 2013 | 11.60 | 11.64 | 11.53 | 11.53 | 23,217 | -0.12(-1.03%) |
Aug 28, 2013 | 11.41 | 11.69 | 11.41 | 11.65 | 12,638 | +0.49(+4.39%) |
Aug 27, 2013 | 11.38 | 11.48 | 11.15 | 11.16 | 87,890 | -0.74(-6.22%) |
Aug 26, 2013 | 11.91 | 12.00 | 11.90 | 11.90 | 101,172 | +0.08(+0.68%) |
Aug 23, 2013 | 11.85 | 11.85 | 11.73 | 11.82 | 37,204 | +0.32(+2.81%) |
Aug 22, 2013 | 11.24 | 11.50 | 11.24 | 11.50 | 37,271 | +0.65(+5.96%) |
Aug 21, 2013 | 10.87 | 10.94 | 10.82 | 10.85 | 166,409 | +0.19(+1.78%) |
Aug 20, 2013 | 10.72 | 10.72 | 10.61 | 10.66 | 35,646 | -0.23(-2.11%) |
Aug 19, 2013 | 11.06 | 11.06 | 10.89 | 10.89 | 58,571 | -0.14(-1.27%) |
Aug 16, 2013 | 10.86 | 11.04 | 10.86 | 11.03 | 97,227 | +0.26(+2.41%) |
Aug 15, 2013 | 10.66 | 10.78 | 10.57 | 10.77 | 35,360 | +0.14(+1.32%) |
Aug 14, 2013 | 10.61 | 10.68 | 10.59 | 10.63 | 48,085 | -0.09(-0.84%) |
Aug 13, 2013 | 10.69 | 10.72 | 10.64 | 10.72 | 49,891 | -0.06(-0.56%) |
Aug 12, 2013 | 10.54 | 10.80 | 10.54 | 10.78 | 28,433 | +0.17(+1.60%) |
Aug 09, 2013 | 10.67 | 10.76 | 10.57 | 10.61 | 21,672 | +0.29(+2.76%) |
Aug 08, 2013 | 10.06 | 10.34 | 10.06 | 10.32 | 32,891 | +1.42(+16.01%) |
Aug 07, 2013 | 8.850 | 8.900 | 8.810 | 8.900 | 12,121 | +0.25(+2.89%) |
Aug 06, 2013 | 8.826 | 8.860 | 8.610 | 8.650 | 16,673 | -0.24(-2.70%) |
Aug 05, 2013 | 8.850 | 8.900 | 8.800 | 8.890 | 19,870 | -0.14(-1.55%) |
Aug 02, 2013 | 9.040 | 9.094 | 8.990 | 9.030 | 4,876 | +0.06(+0.67%) |
Aug 01, 2013 | 8.910 | 8.980 | 8.910 | 8.970 | 15,235 | +0.39(+4.55%) |
Jul 31, 2013 | 8.520 | 8.660 | 8.510 | 8.580 | 76,475 | -0.03(-0.35%) |
Jul 30, 2013 | 8.650 | 8.650 | 8.560 | 8.610 | 20,214 | -0.16(-1.82%) |
Jul 29, 2013 | 8.750 | 8.810 | 8.700 | 8.770 | 28,690 | -0.13(-1.46%) |
Jul 26, 2013 | 8.840 | 8.900 | 8.800 | 8.900 | 11,802 | -0.12(-1.33%) |
Jul 25, 2013 | 8.870 | 9.050 | 8.870 | 9.020 | 19,719 | -0.06(-0.66%) |
Jul 24, 2013 | 9.100 | 9.100 | 9.030 | 9.080 | 151,275 | +0.23(+2.60%) |
Jul 23, 2013 | 8.800 | 8.860 | 8.790 | 8.850 | 35,171 | +0.15(+1.72%) |
Jul 22, 2013 | 8.610 | 8.740 | 8.610 | 8.700 | 26,271 | +0.05(+0.58%) |
Jul 19, 2013 | 8.570 | 8.650 | 8.560 | 8.650 | 88,219 | +0.13(+1.53%) |
Jul 18, 2013 | 8.510 | 8.550 | 8.500 | 8.520 | 127,139 | +0.12(+1.43%) |
Jul 17, 2013 | 8.397 | 8.410 | 8.340 | 8.400 | 22,919 | -0.15(-1.76%) |
Jul 16, 2013 | 8.490 | 8.550 | 8.480 | 8.550 | 23,162 | +0.30(+3.64%) |
Jul 15, 2013 | 8.160 | 8.260 | 8.160 | 8.250 | 56,132 | +0.38(+4.83%) |
Jul 12, 2013 | 7.790 | 7.870 | 7.790 | 7.870 | 29,177 | -0.20(-2.48%) |
Jul 11, 2013 | 7.950 | 8.120 | 7.770 | 8.070 | 24,386 | +0.30(+3.86%) |
Jul 10, 2013 | 7.750 | 7.780 | 7.650 | 7.770 | 40,627 | -0.04(-0.51%) |
Jul 09, 2013 | 7.850 | 7.810 | 7.720 | 7.810 | 60,999 | +0.28(+3.72%) |
Jul 08, 2013 | 7.560 | 7.590 | 7.510 | 7.530 | 42,511 | -0.20(-2.59%) |
Jul 05, 2013 | 7.900 | 7.900 | 7.660 | 7.730 | 22,043 | +0.08(+1.05%) |
Jul 03, 2013 | 7.590 | 7.670 | 7.560 | 7.650 | 33,690 | -0.36(-4.49%) |
Jul 02, 2013 | 8.090 | 8.120 | 7.920 | 8.010 | 53,857 | -0.44(-5.21%) |