Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.27 | 11.41 | 11.16 | 11.29 | 30,966 | -0.05(-0.44%) |
Sep 26, 2013 | 11.39 | 11.46 | 11.17 | 11.34 | 85,052 | +0.05(+0.44%) |
Sep 25, 2013 | 11.43 | 11.50 | 11.29 | 11.29 | 27,152 | -0.03(-0.27%) |
Sep 24, 2013 | 11.64 | 11.65 | 11.10 | 11.32 | 439,792 | -0.31(-2.67%) |
Sep 23, 2013 | 11.58 | 11.68 | 11.54 | 11.63 | 58,450 | +0.06(+0.52%) |
Sep 20, 2013 | 11.70 | 11.75 | 11.51 | 11.57 | 80,822 | -0.10(-0.86%) |
Sep 19, 2013 | 11.70 | 11.76 | 11.62 | 11.67 | 49,313 | -0.03(-0.26%) |
Sep 18, 2013 | 11.74 | 11.76 | 11.58 | 11.70 | 83,165 | -0.01(-0.09%) |
Sep 17, 2013 | 11.77 | 11.77 | 11.58 | 11.71 | 63,178 | -0.08(-0.68%) |
Sep 16, 2013 | 11.74 | 11.86 | 11.70 | 11.79 | 61,582 | +0.08(+0.68%) |
Sep 13, 2013 | 11.42 | 11.72 | 11.35 | 11.71 | 35,104 | +0.33(+2.90%) |
Sep 12, 2013 | 11.68 | 11.75 | 11.20 | 11.38 | 193,430 | -0.62(-5.17%) |
Sep 11, 2013 | 11.80 | 12.05 | 11.61 | 12.00 | 199,473 | +0.21(+1.78%) |
Sep 10, 2013 | 11.51 | 11.79 | 11.40 | 11.79 | 73,398 | +0.28(+2.43%) |
Sep 09, 2013 | 11.59 | 11.73 | 11.48 | 11.51 | 81,719 | -0.01(-0.09%) |
Sep 06, 2013 | 11.87 | 11.88 | 11.41 | 11.52 | 47,490 | -0.23(-1.96%) |
Sep 05, 2013 | 11.60 | 11.80 | 11.45 | 11.75 | 59,620 | +0.21(+1.82%) |
Sep 04, 2013 | 11.38 | 11.64 | 11.38 | 11.54 | 30,323 | +0.17(+1.50%) |
Sep 03, 2013 | 11.33 | 11.54 | 11.25 | 11.37 | 35,681 | +0.12(+1.07%) |
Aug 30, 2013 | 11.33 | 11.47 | 11.00 | 11.25 | 79,342 | -0.15(-1.32%) |
Aug 29, 2013 | 11.19 | 11.50 | 11.19 | 11.40 | 14,708 | +0.21(+1.88%) |
Aug 28, 2013 | 11.03 | 11.39 | 10.94 | 11.19 | 18,336 | +0.18(+1.63%) |
Aug 27, 2013 | 11.16 | 11.65 | 10.85 | 11.01 | 89,364 | -0.24(-2.13%) |
Aug 26, 2013 | 11.29 | 11.46 | 11.20 | 11.25 | 99,166 | -0.04(-0.35%) |
Aug 23, 2013 | 11.12 | 11.39 | 11.02 | 11.29 | 133,916 | +0.15(+1.35%) |
Aug 22, 2013 | 11.29 | 11.40 | 10.85 | 11.14 | 61,950 | -0.10(-0.89%) |
Aug 21, 2013 | 11.35 | 11.52 | 11.19 | 11.24 | 47,311 | -0.19(-1.66%) |
Aug 20, 2013 | 11.43 | 11.74 | 11.26 | 11.43 | 48,747 | +0.03(+0.26%) |
Aug 19, 2013 | 11.55 | 11.83 | 11.40 | 11.40 | 46,789 | -0.23(-1.98%) |
Aug 16, 2013 | 11.39 | 11.75 | 11.39 | 11.63 | 27,250 | +0.16(+1.39%) |
Aug 15, 2013 | 11.50 | 11.67 | 11.00 | 11.47 | 49,506 | -0.11(-0.95%) |
Aug 14, 2013 | 11.53 | 11.71 | 11.25 | 11.58 | 41,404 | +0.10(+0.87%) |
Aug 13, 2013 | 11.31 | 11.54 | 11.01 | 11.48 | 81,898 | +0.16(+1.41%) |
Aug 12, 2013 | 10.99 | 11.41 | 10.74 | 11.32 | 135,761 | +0.28(+2.54%) |
Aug 09, 2013 | 11.13 | 11.38 | 10.98 | 11.04 | 49,760 | -0.18(-1.60%) |
Aug 08, 2013 | 11.29 | 11.38 | 11.13 | 11.22 | 52,157 | -0.03(-0.27%) |
Aug 07, 2013 | 11.69 | 11.73 | 10.96 | 11.25 | 123,219 | -0.44(-3.76%) |
Aug 06, 2013 | 12.38 | 12.38 | 11.57 | 11.69 | 203,271 | -0.80(-6.41%) |
Aug 05, 2013 | 12.45 | 12.59 | 12.26 | 12.49 | 33,438 | +0.04(+0.32%) |
Aug 02, 2013 | 12.21 | 12.49 | 12.21 | 12.45 | 26,569 | +0.20(+1.63%) |
Aug 01, 2013 | 12.50 | 12.53 | 12.15 | 12.25 | 165,369 | -0.12(-0.97%) |
Jul 31, 2013 | 12.31 | 12.50 | 12.30 | 12.37 | 67,830 | +0.14(+1.14%) |
Jul 30, 2013 | 12.10 | 12.25 | 12.10 | 12.23 | 39,847 | +0.09(+0.74%) |
Jul 29, 2013 | 12.04 | 12.23 | 12.04 | 12.14 | 43,010 | +0.16(+1.34%) |
Jul 26, 2013 | 12.39 | 12.40 | 11.91 | 11.98 | 45,693 | -0.41(-3.31%) |
Jul 25, 2013 | 11.92 | 12.40 | 11.92 | 12.39 | 57,080 | +0.43(+3.60%) |
Jul 24, 2013 | 11.95 | 12.00 | 11.75 | 11.96 | 51,572 | +0.08(+0.67%) |
Jul 23, 2013 | 11.92 | 11.92 | 11.61 | 11.88 | 95,915 | +0.03(+0.25%) |
Jul 22, 2013 | 11.83 | 12.02 | 11.77 | 11.85 | 73,013 | -0.17(-1.41%) |
Jul 19, 2013 | 11.91 | 12.37 | 11.76 | 12.02 | 105,185 | +0.06(+0.50%) |
Jul 18, 2013 | 11.86 | 11.98 | 11.85 | 11.96 | 51,706 | +0.10(+0.84%) |
Jul 17, 2013 | 11.98 | 12.00 | 11.82 | 11.86 | 60,053 | -0.06(-0.50%) |
Jul 16, 2013 | 11.93 | 12.06 | 11.80 | 11.92 | 99,512 | +0.04(+0.34%) |
Jul 15, 2013 | 11.59 | 12.25 | 11.50 | 11.88 | 112,358 | +0.35(+3.04%) |
Jul 12, 2013 | 11.24 | 11.58 | 11.24 | 11.53 | 199,026 | +0.31(+2.76%) |
Jul 11, 2013 | 11.06 | 11.37 | 11.04 | 11.22 | 274,560 | +0.20(+1.81%) |
Jul 10, 2013 | 11.05 | 11.07 | 11.00 | 11.02 | 241,968 | -0.03(-0.27%) |
Jul 09, 2013 | 11.20 | 11.19 | 11.00 | 11.05 | 84,449 | -0.14(-1.25%) |
Jul 08, 2013 | 10.93 | 11.24 | 10.82 | 11.19 | 62,744 | +0.29(+2.66%) |
Jul 05, 2013 | 10.93 | 10.94 | 10.80 | 10.90 | 65,384 | +0.13(+1.21%) |
Jul 03, 2013 | 10.85 | 10.97 | 10.68 | 10.77 | 37,188 | -0.06(-0.55%) |
Jul 02, 2013 | 10.87 | 10.93 | 10.68 | 10.83 | 68,723 | -0.09(-0.82%) |