Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 13.64 | 13.94 | 13.62 | 13.80 | 0 | +0.11(+0.80%) |
Sep 26, 2013 | 13.50 | 13.84 | 13.45 | 13.69 | 40,903 | +0.21(+1.56%) |
Sep 25, 2013 | 13.68 | 13.68 | 13.45 | 13.48 | 30,070 | -0.15(-1.10%) |
Sep 24, 2013 | 13.57 | 13.69 | 13.45 | 13.63 | 24,728 | +0.10(+0.74%) |
Sep 23, 2013 | 13.38 | 13.81 | 13.35 | 13.53 | 51,512 | +0.05(+0.37%) |
Sep 20, 2013 | 13.58 | 13.58 | 13.25 | 13.48 | 0 | -0.11(-0.81%) |
Sep 19, 2013 | 13.77 | 13.85 | 13.32 | 13.59 | 0 | -0.10(-0.73%) |
Sep 18, 2013 | 13.42 | 13.74 | 13.40 | 13.69 | 0 | +0.30(+2.24%) |
Sep 17, 2013 | 13.29 | 13.48 | 13.00 | 13.39 | 0 | +0.10(+0.75%) |
Sep 16, 2013 | 13.31 | 13.64 | 13.20 | 13.29 | 0 | -0.12(-0.89%) |
Sep 13, 2013 | 13.00 | 13.63 | 13.00 | 13.41 | 0 | +0.47(+3.63%) |
Sep 12, 2013 | 13.15 | 13.15 | 12.64 | 12.94 | 0 | -0.22(-1.67%) |
Sep 11, 2013 | 12.29 | 13.32 | 12.29 | 13.16 | 0 | +0.82(+6.65%) |
Sep 10, 2013 | 12.42 | 12.48 | 12.09 | 12.34 | 48,792 | +0.03(+0.24%) |
Sep 09, 2013 | 12.10 | 12.40 | 11.62 | 12.31 | 0 | +0.21(+1.74%) |
Sep 06, 2013 | 12.33 | 12.39 | 12.00 | 12.10 | 0 | -0.20(-1.63%) |
Sep 05, 2013 | 12.35 | 12.40 | 12.12 | 12.30 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 12.37 | 12.48 | 12.12 | 12.30 | 0 | -0.08(-0.65%) |
Sep 03, 2013 | 12.27 | 12.50 | 12.10 | 12.38 | 0 | +0.38(+3.17%) |
Aug 30, 2013 | 11.43 | 12.31 | 11.25 | 12.00 | 0 | +0.52(+4.53%) |
Aug 29, 2013 | 12.03 | 12.50 | 11.28 | 11.48 | 192,813 | -0.52(-4.33%) |
Aug 28, 2013 | 11.24 | 12.06 | 11.16 | 12.00 | 0 | +0.73(+6.48%) |
Aug 27, 2013 | 11.00 | 11.35 | 10.97 | 11.27 | 74,808 | +0.20(+1.81%) |
Aug 26, 2013 | 11.01 | 11.20 | 11.01 | 11.07 | 0 | -0.06(-0.54%) |
Aug 23, 2013 | 10.88 | 11.20 | 10.77 | 11.13 | 0 | +0.33(+3.06%) |
Aug 22, 2013 | 10.71 | 11.05 | 10.71 | 10.80 | 46,187 | +0.10(+0.93%) |
Aug 21, 2013 | 10.25 | 10.86 | 10.25 | 10.70 | 0 | +0.53(+5.21%) |
Aug 20, 2013 | 9.680 | 10.17 | 9.660 | 10.17 | 80,777 | +0.54(+5.61%) |
Aug 19, 2013 | 9.950 | 10.05 | 9.630 | 9.630 | 23,546 | -0.35(-3.51%) |
Aug 16, 2013 | 9.820 | 9.990 | 9.820 | 9.980 | 0 | +0.10(+0.96%) |
Aug 15, 2013 | 10.08 | 10.08 | 9.810 | 9.885 | 54,701 | -0.06(-0.65%) |
Aug 14, 2013 | 9.960 | 10.07 | 9.900 | 9.950 | 27,659 | -0.04(-0.40%) |
Aug 13, 2013 | 10.00 | 10.07 | 9.950 | 9.990 | 28,689 | -0.01(-0.10%) |
Aug 12, 2013 | 9.800 | 10.40 | 9.800 | 10.00 | 114,787 | +0.07(+0.70%) |
Aug 09, 2013 | 9.590 | 9.950 | 9.570 | 9.930 | 53,640 | +0.40(+4.20%) |
Aug 08, 2013 | 10.00 | 10.00 | 9.410 | 9.530 | 53,711 | -0.46(-4.60%) |
Aug 07, 2013 | 9.750 | 10.00 | 9.680 | 9.990 | 69,096 | +0.29(+2.99%) |
Aug 06, 2013 | 9.490 | 9.750 | 9.490 | 9.700 | 34,657 | +0.09(+0.94%) |
Aug 05, 2013 | 9.350 | 9.620 | 9.250 | 9.610 | 30,423 | +0.09(+0.95%) |
Aug 02, 2013 | 9.490 | 9.750 | 9.200 | 9.520 | 34,422 | -0.06(-0.63%) |
Aug 01, 2013 | 9.330 | 9.750 | 9.220 | 9.580 | 63,132 | +0.58(+6.44%) |
Jul 31, 2013 | 9.020 | 9.220 | 9.000 | 9.000 | 0 | +0.04(+0.45%) |
Jul 30, 2013 | 8.870 | 9.070 | 8.580 | 8.960 | 0 | +0.21(+2.40%) |
Jul 29, 2013 | 8.920 | 8.920 | 8.750 | 8.750 | 0 | -0.22(-2.45%) |
Jul 26, 2013 | 9.010 | 9.174 | 8.750 | 8.970 | 0 | -0.20(-2.18%) |
Jul 25, 2013 | 9.250 | 9.300 | 9.060 | 9.170 | 0 | -0.11(-1.19%) |
Jul 24, 2013 | 9.420 | 9.530 | 9.250 | 9.280 | 0 | -0.05(-0.54%) |
Jul 23, 2013 | 9.490 | 9.590 | 9.250 | 9.330 | 0 | -0.19(-2.00%) |
Jul 22, 2013 | 8.990 | 9.610 | 9.410 | 9.520 | 0 | +0.11(+1.17%) |
Jul 19, 2013 | 9.600 | 9.689 | 9.330 | 9.410 | 0 | -0.20(-2.08%) |
Jul 18, 2013 | 9.600 | 9.750 | 9.530 | 9.610 | 0 | -0.01(-0.10%) |
Jul 17, 2013 | 9.680 | 9.880 | 9.500 | 9.620 | 57,723 | -0.07(-0.72%) |
Jul 16, 2013 | 10.00 | 10.00 | 9.520 | 9.690 | 0 | -0.29(-2.91%) |
Jul 15, 2013 | 10.00 | 10.00 | 9.490 | 9.980 | 0 | +0.03(+0.30%) |
Jul 12, 2013 | 9.800 | 10.00 | 9.640 | 9.950 | 0 | +0.20(+2.05%) |
Jul 11, 2013 | 9.220 | 9.750 | 9.030 | 9.750 | 0 | +0.60(+6.56%) |
Jul 10, 2013 | 9.200 | 9.250 | 9.030 | 9.150 | 0 | -0.01(-0.11%) |
Jul 09, 2013 | 9.190 | 9.250 | 9.080 | 9.160 | 0 | +0.06(+0.66%) |
Jul 08, 2013 | 8.770 | 9.190 | 8.680 | 9.100 | 0 | +0.35(+4.00%) |
Jul 05, 2013 | 8.700 | 8.750 | 8.460 | 8.750 | 0 | +0.26(+3.06%) |
Jul 03, 2013 | 8.280 | 8.500 | 8.160 | 8.490 | 0 | +0.07(+0.83%) |
Jul 02, 2013 | 8.410 | 8.720 | 8.280 | 8.420 | 0 | +0.02(+0.24%) |