Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.26 | 11.38 | 11.01 | 11.09 | 0 | -0.27(-2.38%) |
Sep 27, 2013 | 11.22 | 11.44 | 11.07 | 11.36 | 0 | +0.10(+0.89%) |
Sep 26, 2013 | 11.17 | 11.34 | 11.05 | 11.26 | 332,319 | +0.13(+1.17%) |
Sep 25, 2013 | 11.01 | 11.36 | 11.01 | 11.13 | 606,940 | +0.19(+1.74%) |
Sep 24, 2013 | 10.35 | 11.10 | 10.35 | 10.94 | 789,745 | +0.61(+5.91%) |
Sep 23, 2013 | 10.12 | 10.37 | 10.04 | 10.33 | 272,585 | +0.19(+1.87%) |
Sep 20, 2013 | 10.21 | 10.27 | 9.840 | 10.14 | 0 | -0.06(-0.59%) |
Sep 19, 2013 | 10.27 | 10.39 | 10.06 | 10.20 | 234,514 | -0.01(-0.10%) |
Sep 18, 2013 | 10.10 | 10.33 | 10.02 | 10.21 | 0 | +0.14(+1.39%) |
Sep 17, 2013 | 10.00 | 10.12 | 9.980 | 10.07 | 0 | +0.10(+1.00%) |
Sep 16, 2013 | 9.960 | 10.09 | 9.900 | 9.970 | 0 | +0.07(+0.71%) |
Sep 13, 2013 | 9.840 | 9.980 | 9.660 | 9.900 | 0 | +0.11(+1.12%) |
Sep 12, 2013 | 10.01 | 10.06 | 9.765 | 9.790 | 0 | -0.21(-2.10%) |
Sep 11, 2013 | 10.05 | 10.05 | 9.730 | 10.00 | 0 | -0.04(-0.40%) |
Sep 10, 2013 | 10.10 | 10.17 | 9.921 | 10.04 | 366,655 | +0.00(+0.00%) |
Sep 09, 2013 | 9.950 | 10.08 | 9.930 | 10.04 | 0 | +0.10(+1.01%) |
Sep 06, 2013 | 9.850 | 9.970 | 9.640 | 9.940 | 0 | +0.17(+1.74%) |
Sep 05, 2013 | 9.680 | 9.820 | 9.410 | 9.770 | 0 | +0.09(+0.93%) |
Sep 04, 2013 | 9.840 | 9.840 | 9.585 | 9.680 | 0 | -0.03(-0.31%) |
Sep 03, 2013 | 9.890 | 9.980 | 9.570 | 9.710 | 0 | -0.05(-0.51%) |
Aug 30, 2013 | 9.820 | 9.920 | 9.650 | 9.760 | 0 | -0.07(-0.71%) |
Aug 29, 2013 | 9.900 | 10.04 | 9.770 | 9.830 | 519,586 | -0.09(-0.91%) |
Aug 28, 2013 | 9.920 | 10.04 | 9.820 | 9.920 | 188,677 | -0.03(-0.30%) |
Aug 27, 2013 | 10.06 | 10.09 | 9.810 | 9.950 | 266,796 | -0.24(-2.36%) |
Aug 26, 2013 | 10.18 | 10.24 | 9.990 | 10.19 | 0 | +0.01(+0.10%) |
Aug 23, 2013 | 10.27 | 10.29 | 10.13 | 10.18 | 0 | -0.09(-0.88%) |
Aug 22, 2013 | 10.07 | 10.28 | 10.07 | 10.27 | 244,649 | +0.20(+1.99%) |
Aug 21, 2013 | 10.03 | 10.25 | 9.920 | 10.07 | 231,776 | +0.03(+0.30%) |
Aug 20, 2013 | 9.960 | 10.10 | 9.880 | 10.04 | 278,753 | +0.13(+1.31%) |
Aug 19, 2013 | 9.910 | 9.980 | 9.780 | 9.910 | 255,290 | +0.04(+0.41%) |
Aug 16, 2013 | 9.770 | 9.980 | 9.720 | 9.870 | 0 | +0.04(+0.41%) |
Aug 15, 2013 | 9.880 | 10.03 | 9.650 | 9.830 | 270,117 | -0.22(-2.19%) |
Aug 14, 2013 | 10.24 | 10.28 | 9.920 | 10.05 | 363,649 | -0.22(-2.14%) |
Aug 13, 2013 | 10.29 | 10.35 | 10.05 | 10.27 | 195,344 | +0.02(+0.20%) |
Aug 12, 2013 | 10.01 | 10.28 | 10.01 | 10.25 | 244,080 | +0.21(+2.09%) |
Aug 09, 2013 | 10.01 | 10.22 | 9.940 | 10.04 | 180,610 | +0.03(+0.30%) |
Aug 08, 2013 | 9.880 | 10.12 | 9.860 | 10.01 | 254,630 | +0.18(+1.83%) |
Aug 07, 2013 | 9.860 | 9.900 | 9.630 | 9.830 | 587,373 | -0.05(-0.56%) |
Aug 06, 2013 | 9.990 | 10.04 | 9.800 | 9.885 | 298,125 | -0.15(-1.54%) |
Aug 05, 2013 | 10.06 | 10.13 | 9.930 | 10.04 | 382,255 | -0.12(-1.18%) |
Aug 02, 2013 | 10.20 | 10.25 | 10.10 | 10.16 | 293,332 | -0.07(-0.68%) |
Aug 01, 2013 | 10.46 | 10.68 | 10.10 | 10.23 | 374,683 | +0.06(+0.59%) |
Jul 31, 2013 | 10.10 | 10.29 | 10.03 | 10.17 | 0 | +0.07(+0.69%) |
Jul 30, 2013 | 10.07 | 10.20 | 9.960 | 10.10 | 0 | +0.09(+0.90%) |
Jul 29, 2013 | 10.20 | 10.29 | 9.900 | 10.01 | 0 | -0.18(-1.77%) |
Jul 26, 2013 | 9.910 | 10.44 | 9.850 | 10.19 | 0 | +0.25(+2.52%) |
Jul 25, 2013 | 9.700 | 9.979 | 9.480 | 9.940 | 0 | +0.17(+1.74%) |
Jul 24, 2013 | 9.810 | 9.840 | 9.595 | 9.770 | 0 | +0.03(+0.31%) |
Jul 23, 2013 | 9.810 | 9.840 | 9.540 | 9.740 | 0 | +0.03(+0.31%) |
Jul 22, 2013 | 9.770 | 9.830 | 9.690 | 9.710 | 0 | -0.07(-0.72%) |
Jul 19, 2013 | 9.850 | 9.910 | 9.680 | 9.780 | 0 | -0.11(-1.11%) |
Jul 18, 2013 | 9.990 | 10.00 | 9.810 | 9.890 | 0 | -0.06(-0.60%) |
Jul 17, 2013 | 9.890 | 9.950 | 9.760 | 9.950 | 288,365 | +0.14(+1.43%) |
Jul 16, 2013 | 9.970 | 9.970 | 9.600 | 9.810 | 0 | -0.11(-1.11%) |
Jul 15, 2013 | 9.590 | 9.950 | 9.530 | 9.920 | 361,205 | +0.31(+3.23%) |
Jul 12, 2013 | 9.670 | 9.740 | 9.430 | 9.610 | 0 | -0.06(-0.62%) |
Jul 11, 2013 | 9.660 | 9.840 | 9.300 | 9.670 | 0 | +0.17(+1.79%) |
Jul 10, 2013 | 9.300 | 9.520 | 9.240 | 9.500 | 0 | +0.22(+2.37%) |
Jul 09, 2013 | 9.160 | 9.450 | 9.130 | 9.280 | 0 | +0.15(+1.64%) |
Jul 08, 2013 | 8.900 | 9.140 | 8.880 | 9.130 | 0 | +0.26(+2.93%) |
Jul 05, 2013 | 8.830 | 8.900 | 8.690 | 8.870 | 0 | +0.19(+2.19%) |
Jul 03, 2013 | 8.510 | 8.690 | 8.510 | 8.680 | 0 | +0.10(+1.17%) |
Jul 02, 2013 | 8.440 | 8.620 | 8.440 | 8.580 | 0 | +0.18(+2.14%) |