Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.47 | 11.97 | 11.47 | 11.84 | 0 | -0.02(-0.17%) |
Sep 26, 2013 | 12.06 | 12.10 | 11.77 | 11.86 | 217,160 | -0.18(-1.51%) |
Sep 25, 2013 | 11.80 | 12.07 | 11.63 | 12.04 | 368,462 | +0.22(+1.84%) |
Sep 24, 2013 | 11.83 | 12.05 | 11.69 | 11.82 | 248,520 | -0.00(-0.03%) |
Sep 23, 2013 | 11.87 | 11.97 | 11.74 | 11.83 | 363,496 | -0.14(-1.19%) |
Sep 20, 2013 | 11.61 | 12.09 | 11.47 | 11.97 | 0 | +0.38(+3.31%) |
Sep 19, 2013 | 12.27 | 12.28 | 11.58 | 11.59 | 1,031,987 | -0.53(-4.36%) |
Sep 18, 2013 | 12.22 | 12.44 | 11.89 | 12.11 | 0 | -0.15(-1.24%) |
Sep 17, 2013 | 11.55 | 12.27 | 11.49 | 12.27 | 0 | +0.74(+6.42%) |
Sep 16, 2013 | 11.46 | 11.62 | 11.46 | 11.53 | 0 | +0.09(+0.80%) |
Sep 13, 2013 | 11.20 | 11.65 | 11.13 | 11.44 | 0 | +0.29(+2.59%) |
Sep 12, 2013 | 11.03 | 11.25 | 10.98 | 11.15 | 0 | +0.09(+0.86%) |
Sep 11, 2013 | 11.04 | 11.21 | 10.91 | 11.05 | 0 | -0.03(-0.25%) |
Sep 10, 2013 | 10.72 | 11.11 | 10.72 | 11.08 | 530,970 | +0.40(+3.74%) |
Sep 09, 2013 | 10.53 | 10.71 | 10.38 | 10.68 | 0 | +0.19(+1.77%) |
Sep 06, 2013 | 10.52 | 10.62 | 10.29 | 10.49 | 0 | +0.05(+0.45%) |
Sep 05, 2013 | 10.02 | 10.49 | 10.02 | 10.45 | 0 | +0.15(+1.50%) |
Sep 04, 2013 | 10.18 | 10.31 | 9.967 | 10.29 | 0 | +0.16(+1.56%) |
Sep 03, 2013 | 10.16 | 10.26 | 9.825 | 10.13 | 0 | +0.08(+0.75%) |
Aug 30, 2013 | 10.39 | 10.55 | 10.03 | 10.06 | 0 | -0.34(-3.31%) |
Aug 29, 2013 | 10.30 | 10.51 | 10.20 | 10.40 | 238,624 | +0.09(+0.92%) |
Aug 28, 2013 | 10.26 | 10.39 | 10.14 | 10.31 | 0 | +0.03(+0.31%) |
Aug 27, 2013 | 10.63 | 10.65 | 10.25 | 10.28 | 297,549 | -0.46(-4.24%) |
Aug 26, 2013 | 10.94 | 11.01 | 10.70 | 10.73 | 0 | -0.16(-1.49%) |
Aug 23, 2013 | 11.03 | 11.03 | 10.80 | 10.89 | 0 | -0.14(-1.26%) |
Aug 22, 2013 | 10.73 | 11.05 | 10.73 | 11.03 | 158,024 | +0.32(+2.95%) |
Aug 21, 2013 | 10.86 | 10.90 | 10.66 | 10.72 | 0 | -0.15(-1.42%) |
Aug 20, 2013 | 10.62 | 10.97 | 10.57 | 10.87 | 226,023 | +0.30(+2.88%) |
Aug 19, 2013 | 10.66 | 10.72 | 10.55 | 10.56 | 199,648 | -0.11(-1.07%) |
Aug 16, 2013 | 10.69 | 10.84 | 10.68 | 10.68 | 0 | -0.06(-0.55%) |
Aug 15, 2013 | 10.69 | 10.79 | 10.66 | 10.74 | 415,118 | +0.02(+0.18%) |
Aug 14, 2013 | 10.84 | 10.95 | 10.69 | 10.72 | 247,482 | -0.10(-0.91%) |
Aug 13, 2013 | 10.81 | 10.84 | 10.69 | 10.82 | 212,520 | +0.03(+0.26%) |
Aug 12, 2013 | 10.66 | 10.84 | 10.66 | 10.79 | 270,381 | +0.07(+0.65%) |
Aug 09, 2013 | 10.73 | 10.88 | 10.72 | 10.72 | 338,478 | -0.02(-0.15%) |
Aug 08, 2013 | 10.84 | 10.93 | 10.73 | 10.74 | 264,873 | -0.05(-0.44%) |
Aug 07, 2013 | 10.77 | 10.86 | 10.65 | 10.78 | 234,292 | -0.02(-0.15%) |
Aug 06, 2013 | 10.86 | 11.01 | 10.78 | 10.80 | 428,287 | -0.02(-0.15%) |
Aug 05, 2013 | 10.73 | 10.84 | 10.70 | 10.82 | 195,059 | +0.06(+0.55%) |
Aug 02, 2013 | 10.54 | 10.81 | 10.48 | 10.76 | 320,048 | +0.19(+1.83%) |
Aug 01, 2013 | 10.89 | 10.89 | 10.52 | 10.56 | 393,757 | -0.22(-2.01%) |
Jul 31, 2013 | 10.78 | 11.00 | 10.67 | 10.78 | 0 | +0.07(+0.63%) |
Jul 30, 2013 | 10.70 | 10.82 | 10.61 | 10.71 | 0 | +0.06(+0.52%) |
Jul 29, 2013 | 10.76 | 10.86 | 10.63 | 10.66 | 0 | -0.19(-1.75%) |
Jul 26, 2013 | 10.77 | 10.88 | 10.74 | 10.85 | 0 | -0.02(-0.22%) |
Jul 25, 2013 | 10.86 | 10.89 | 10.82 | 10.87 | 0 | +0.01(+0.11%) |
Jul 24, 2013 | 10.80 | 10.93 | 10.78 | 10.86 | 0 | +0.09(+0.81%) |
Jul 23, 2013 | 10.90 | 10.92 | 10.66 | 10.77 | 0 | -0.06(-0.51%) |
Jul 22, 2013 | 10.57 | 10.89 | 10.56 | 10.83 | 0 | +0.22(+2.08%) |
Jul 19, 2013 | 10.54 | 10.61 | 10.43 | 10.61 | 0 | +0.09(+0.86%) |
Jul 18, 2013 | 10.80 | 10.90 | 10.51 | 10.52 | 0 | -0.21(-1.99%) |
Jul 17, 2013 | 10.81 | 11.02 | 10.71 | 10.73 | 387,173 | -0.02(-0.22%) |
Jul 16, 2013 | 10.75 | 10.81 | 10.58 | 10.75 | 0 | +0.04(+0.37%) |
Jul 15, 2013 | 10.56 | 10.72 | 10.47 | 10.71 | 0 | +0.17(+1.57%) |
Jul 12, 2013 | 10.26 | 10.59 | 10.26 | 10.55 | 0 | +0.31(+3.05%) |
Jul 11, 2013 | 10.46 | 10.66 | 10.20 | 10.24 | 0 | -0.16(-1.52%) |
Jul 10, 2013 | 10.44 | 10.50 | 10.37 | 10.39 | 0 | -0.08(-0.75%) |
Jul 09, 2013 | 10.57 | 10.56 | 10.41 | 10.47 | 1,169,091 | -0.09(-0.82%) |
Jul 08, 2013 | 10.72 | 10.79 | 10.45 | 10.56 | 723,013 | -0.10(-0.96%) |
Jul 05, 2013 | 10.61 | 10.83 | 10.52 | 10.66 | 0 | +0.25(+2.43%) |
Jul 03, 2013 | 10.28 | 10.53 | 10.28 | 10.41 | 0 | +0.06(+0.57%) |
Jul 02, 2013 | 10.26 | 10.57 | 10.09 | 10.35 | 0 | +0.11(+1.04%) |