Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.88 | 17.95 | 15.80 | 17.75 | 0 | +1.96(+12.41%) |
Sep 26, 2013 | 14.62 | 15.98 | 14.62 | 15.79 | 0 | +1.14(+7.78%) |
Sep 25, 2013 | 15.26 | 15.26 | 14.65 | 14.65 | 0 | -0.49(-3.24%) |
Sep 24, 2013 | 15.13 | 15.45 | 15.06 | 15.14 | 0 | +0.38(+2.59%) |
Sep 23, 2013 | 15.33 | 15.51 | 14.75 | 14.76 | 0 | -0.44(-2.91%) |
Sep 20, 2013 | 14.92 | 15.50 | 14.92 | 15.20 | 0 | +0.20(+1.33%) |
Sep 19, 2013 | 14.84 | 15.28 | 14.66 | 15.00 | 0 | +0.35(+2.39%) |
Sep 18, 2013 | 14.84 | 14.84 | 14.50 | 14.65 | 0 | +0.06(+0.41%) |
Sep 17, 2013 | 14.19 | 14.74 | 14.00 | 14.59 | 0 | +0.52(+3.70%) |
Sep 16, 2013 | 13.99 | 14.35 | 13.99 | 14.07 | 0 | +0.08(+0.57%) |
Sep 13, 2013 | 13.84 | 14.49 | 13.77 | 13.99 | 0 | +0.23(+1.67%) |
Sep 12, 2013 | 13.74 | 13.80 | 13.15 | 13.76 | 0 | +0.50(+3.77%) |
Sep 11, 2013 | 14.04 | 14.04 | 13.11 | 13.26 | 0 | -0.56(-4.05%) |
Sep 10, 2013 | 13.89 | 14.10 | 13.06 | 13.82 | 0 | +0.02(+0.14%) |
Sep 09, 2013 | 16.25 | 16.25 | 13.51 | 13.80 | 0 | -2.60(-15.85%) |
Sep 06, 2013 | 17.34 | 17.34 | 16.00 | 16.40 | 0 | -0.60(-3.53%) |
Sep 05, 2013 | 14.76 | 17.40 | 14.53 | 17.00 | 0 | +2.51(+17.32%) |
Sep 04, 2013 | 13.73 | 14.89 | 13.20 | 14.49 | 0 | +1.05(+7.81%) |
Sep 03, 2013 | 12.50 | 13.46 | 12.50 | 13.44 | 0 | +1.02(+8.21%) |
Aug 30, 2013 | 11.98 | 12.50 | 11.28 | 12.42 | 0 | +0.47(+3.93%) |
Aug 29, 2013 | 10.62 | 12.00 | 10.55 | 11.95 | 0 | +1.39(+13.16%) |
Aug 28, 2013 | 10.55 | 11.00 | 10.20 | 10.56 | 0 | +0.01(+0.09%) |
Aug 27, 2013 | 10.61 | 10.74 | 10.20 | 10.55 | 0 | -0.12(-1.12%) |
Aug 26, 2013 | 10.55 | 10.68 | 10.55 | 10.67 | 0 | +0.08(+0.75%) |
Aug 23, 2013 | 10.38 | 10.75 | 10.37 | 10.59 | 0 | +0.23(+2.22%) |
Aug 22, 2013 | 11.09 | 11.10 | 10.36 | 10.36 | 0 | -0.44(-4.07%) |
Aug 21, 2013 | 10.55 | 11.00 | 10.23 | 10.80 | 0 | +0.30(+2.86%) |
Aug 20, 2013 | 10.40 | 10.50 | 10.11 | 10.50 | 0 | +0.30(+2.94%) |
Aug 19, 2013 | 10.24 | 10.56 | 10.15 | 10.20 | 0 | +0.14(+1.39%) |
Aug 16, 2013 | 10.65 | 10.65 | 10.00 | 10.06 | 0 | -0.44(-4.19%) |
Aug 15, 2013 | 10.60 | 10.75 | 10.45 | 10.50 | 11,356 | +0.00(+0.00%) |
Aug 14, 2013 | 10.67 | 11.00 | 10.45 | 10.50 | 0 | +0.05(+0.48%) |
Aug 13, 2013 | 10.52 | 10.89 | 10.26 | 10.45 | 19,998 | +0.14(+1.36%) |
Aug 12, 2013 | 10.99 | 11.00 | 10.09 | 10.31 | 26,615 | -0.11(-1.06%) |
Aug 09, 2013 | 10.20 | 10.48 | 10.14 | 10.42 | 5,179 | +0.27(+2.66%) |
Aug 08, 2013 | 10.49 | 10.50 | 10.15 | 10.15 | 9,263 | -0.25(-2.40%) |
Aug 07, 2013 | 10.48 | 10.48 | 10.26 | 10.40 | 7,792 | +0.20(+1.96%) |
Aug 06, 2013 | 10.50 | 10.50 | 10.10 | 10.20 | 4,772 | -0.30(-2.86%) |
Aug 05, 2013 | 10.70 | 11.29 | 10.22 | 10.50 | 39,618 | +0.10(+0.96%) |
Aug 02, 2013 | 10.47 | 10.50 | 10.01 | 10.40 | 4,729 | -0.08(-0.76%) |
Aug 01, 2013 | 10.25 | 10.48 | 9.870 | 10.48 | 7,476 | +0.19(+1.85%) |
Jul 31, 2013 | 10.60 | 10.60 | 9.910 | 10.29 | 0 | -0.17(-1.63%) |
Jul 30, 2013 | 10.66 | 10.82 | 10.28 | 10.46 | 0 | -0.05(-0.48%) |
Jul 29, 2013 | 11.00 | 11.00 | 10.05 | 10.51 | 0 | -0.69(-6.16%) |
Jul 26, 2013 | 9.380 | 11.50 | 9.070 | 11.20 | 0 | +1.81(+19.28%) |
Jul 25, 2013 | 9.050 | 9.390 | 9.010 | 9.390 | 0 | +0.34(+3.76%) |
Jul 24, 2013 | 8.990 | 9.100 | 8.950 | 9.050 | 0 | +0.06(+0.67%) |
Jul 23, 2013 | 8.892 | 8.990 | 8.850 | 8.990 | 0 | +0.05(+0.56%) |
Jul 22, 2013 | 8.850 | 9.000 | 8.850 | 8.940 | 8,441 | +0.09(+1.02%) |
Jul 19, 2013 | 8.920 | 8.920 | 8.800 | 8.850 | 0 | -0.15(-1.67%) |
Jul 18, 2013 | 8.990 | 9.000 | 8.800 | 9.000 | 0 | +0.12(+1.35%) |
Jul 17, 2013 | 8.950 | 8.950 | 8.760 | 8.880 | 3,632 | -0.07(-0.78%) |
Jul 16, 2013 | 8.760 | 8.950 | 8.760 | 8.950 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 8.700 | 8.950 | 8.700 | 8.950 | 0 | +0.05(+0.56%) |
Jul 12, 2013 | 8.750 | 9.000 | 8.580 | 8.900 | 0 | +0.04(+0.45%) |
Jul 11, 2013 | 9.110 | 9.110 | 8.750 | 8.860 | 0 | +0.05(+0.57%) |
Jul 10, 2013 | 8.800 | 9.096 | 8.800 | 8.810 | 0 | +0.02(+0.23%) |
Jul 09, 2013 | 8.650 | 8.799 | 8.650 | 8.790 | 0 | +0.03(+0.31%) |
Jul 08, 2013 | 8.990 | 8.990 | 8.500 | 8.763 | 0 | -0.03(-0.31%) |
Jul 05, 2013 | 9.030 | 9.030 | 8.600 | 8.790 | 0 | -0.11(-1.24%) |
Jul 03, 2013 | 8.720 | 8.910 | 8.720 | 8.900 | 0 | -0.01(-0.11%) |
Jul 02, 2013 | 8.845 | 8.990 | 8.830 | 8.910 | 0 | +0.07(+0.79%) |