Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.69 | 11.93 | 11.51 | 11.64 | 0 | -0.13(-1.10%) |
Sep 26, 2013 | 11.85 | 11.94 | 11.69 | 11.77 | 177,901 | -0.06(-0.51%) |
Sep 25, 2013 | 12.00 | 12.12 | 11.78 | 11.83 | 178,160 | -0.19(-1.58%) |
Sep 24, 2013 | 11.78 | 12.05 | 11.52 | 12.02 | 246,058 | +0.23(+1.95%) |
Sep 23, 2013 | 12.05 | 12.14 | 11.54 | 11.79 | 361,043 | -0.31(-2.56%) |
Sep 20, 2013 | 12.19 | 12.27 | 11.98 | 12.10 | 0 | -0.09(-0.74%) |
Sep 19, 2013 | 12.29 | 12.39 | 11.96 | 12.19 | 158,832 | -0.09(-0.73%) |
Sep 18, 2013 | 12.25 | 12.59 | 12.05 | 12.28 | 0 | +0.03(+0.24%) |
Sep 17, 2013 | 11.94 | 12.36 | 11.83 | 12.25 | 0 | +0.31(+2.60%) |
Sep 16, 2013 | 11.93 | 12.03 | 11.89 | 11.94 | 0 | +0.05(+0.42%) |
Sep 13, 2013 | 11.67 | 11.95 | 11.48 | 11.89 | 0 | +0.26(+2.24%) |
Sep 12, 2013 | 11.81 | 11.85 | 11.54 | 11.63 | 0 | -0.21(-1.73%) |
Sep 11, 2013 | 11.72 | 11.92 | 11.64 | 11.84 | 0 | +0.09(+0.72%) |
Sep 10, 2013 | 11.56 | 11.77 | 11.48 | 11.75 | 138,196 | +0.21(+1.82%) |
Sep 09, 2013 | 11.64 | 11.79 | 11.36 | 11.54 | 0 | -0.10(-0.86%) |
Sep 06, 2013 | 11.43 | 11.74 | 11.14 | 11.64 | 0 | +0.25(+2.19%) |
Sep 05, 2013 | 11.46 | 11.60 | 11.35 | 11.39 | 0 | -0.06(-0.52%) |
Sep 04, 2013 | 11.69 | 11.69 | 11.19 | 11.45 | 0 | +0.03(+0.26%) |
Sep 03, 2013 | 11.60 | 11.74 | 11.18 | 11.42 | 0 | -0.08(-0.70%) |
Aug 30, 2013 | 11.63 | 11.73 | 11.36 | 11.50 | 0 | -0.17(-1.46%) |
Aug 29, 2013 | 11.38 | 11.85 | 11.34 | 11.67 | 483,263 | +0.30(+2.64%) |
Aug 28, 2013 | 11.06 | 11.43 | 11.00 | 11.37 | 0 | +0.28(+2.52%) |
Aug 27, 2013 | 11.15 | 11.20 | 10.95 | 11.09 | 605,708 | -0.15(-1.33%) |
Aug 26, 2013 | 10.76 | 11.29 | 10.60 | 11.24 | 0 | +0.54(+5.05%) |
Aug 23, 2013 | 10.64 | 10.76 | 10.55 | 10.70 | 0 | +0.05(+0.47%) |
Aug 22, 2013 | 10.57 | 10.67 | 10.46 | 10.65 | 287,325 | +0.15(+1.43%) |
Aug 21, 2013 | 10.20 | 10.66 | 10.18 | 10.50 | 0 | +0.27(+2.64%) |
Aug 20, 2013 | 10.15 | 10.30 | 10.11 | 10.23 | 271,179 | +0.06(+0.59%) |
Aug 19, 2013 | 10.12 | 10.21 | 10.07 | 10.17 | 261,805 | +0.01(+0.10%) |
Aug 16, 2013 | 10.15 | 10.21 | 9.910 | 10.16 | 0 | -0.03(-0.29%) |
Aug 15, 2013 | 10.18 | 10.25 | 10.00 | 10.19 | 465,133 | -0.07(-0.68%) |
Aug 14, 2013 | 10.40 | 10.46 | 9.950 | 10.26 | 4,256,598 | +0.37(+3.74%) |
Aug 13, 2013 | 9.650 | 9.950 | 9.240 | 9.890 | 562,550 | +0.17(+1.75%) |
Aug 12, 2013 | 10.02 | 10.06 | 9.600 | 9.720 | 216,674 | -0.31(-3.09%) |
Aug 09, 2013 | 9.640 | 10.17 | 9.300 | 10.03 | 412,588 | +0.34(+3.51%) |
Aug 08, 2013 | 9.110 | 9.780 | 8.751 | 9.690 | 359,526 | +0.67(+7.43%) |
Aug 07, 2013 | 9.910 | 10.04 | 9.000 | 9.020 | 427,701 | -0.94(-9.44%) |
Aug 06, 2013 | 9.890 | 9.980 | 9.670 | 9.960 | 131,873 | +0.00(+0.00%) |
Aug 05, 2013 | 9.820 | 9.970 | 9.690 | 9.960 | 130,937 | +0.09(+0.91%) |
Aug 02, 2013 | 9.680 | 9.970 | 9.615 | 9.870 | 95,101 | +0.17(+1.75%) |
Aug 01, 2013 | 9.310 | 9.800 | 9.270 | 9.700 | 346,948 | +0.20(+2.11%) |
Jul 31, 2013 | 10.02 | 10.05 | 9.460 | 9.500 | 0 | -0.48(-4.81%) |
Jul 30, 2013 | 9.880 | 10.02 | 9.800 | 9.980 | 0 | +0.17(+1.73%) |
Jul 29, 2013 | 9.800 | 9.890 | 9.750 | 9.810 | 0 | -0.02(-0.20%) |
Jul 26, 2013 | 9.800 | 9.980 | 9.760 | 9.830 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 10.01 | 10.07 | 9.750 | 9.830 | 0 | -0.16(-1.60%) |
Jul 24, 2013 | 10.27 | 10.27 | 9.920 | 9.990 | 0 | -0.08(-0.79%) |
Jul 23, 2013 | 10.25 | 10.25 | 10.01 | 10.07 | 0 | -0.18(-1.76%) |
Jul 22, 2013 | 10.23 | 10.31 | 10.01 | 10.25 | 0 | +0.24(+2.40%) |
Jul 19, 2013 | 10.01 | 10.05 | 9.850 | 10.01 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 9.900 | 10.17 | 9.850 | 10.01 | 0 | +0.03(+0.30%) |
Jul 17, 2013 | 10.15 | 10.34 | 9.950 | 9.980 | 162,155 | -0.15(-1.48%) |
Jul 16, 2013 | 10.13 | 10.27 | 10.01 | 10.13 | 0 | -0.09(-0.88%) |
Jul 15, 2013 | 10.26 | 10.44 | 10.09 | 10.22 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 10.31 | 10.50 | 10.14 | 10.22 | 0 | -0.22(-2.11%) |
Jul 11, 2013 | 10.17 | 10.46 | 10.12 | 10.44 | 0 | +0.36(+3.57%) |
Jul 10, 2013 | 10.05 | 10.26 | 9.880 | 10.08 | 0 | +0.06(+0.60%) |
Jul 09, 2013 | 10.14 | 10.19 | 9.990 | 10.02 | 0 | -0.03(-0.30%) |
Jul 08, 2013 | 10.19 | 10.47 | 9.980 | 10.05 | 0 | -0.08(-0.79%) |
Jul 05, 2013 | 10.54 | 10.54 | 9.750 | 10.13 | 0 | -0.28(-2.69%) |
Jul 03, 2013 | 10.52 | 10.71 | 10.32 | 10.41 | 0 | -0.17(-1.61%) |
Jul 02, 2013 | 10.50 | 10.63 | 10.36 | 10.58 | 0 | +0.05(+0.47%) |