Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.42 | 10.64 | 10.37 | 10.48 | 423,684 | -0.06(-0.61%) |
Sep 27, 2013 | 10.70 | 10.78 | 10.50 | 10.54 | 0 | -0.21(-1.92%) |
Sep 26, 2013 | 10.71 | 10.85 | 10.64 | 10.75 | 176,024 | +0.08(+0.72%) |
Sep 25, 2013 | 10.73 | 10.83 | 10.65 | 10.67 | 239,353 | -0.01(-0.06%) |
Sep 24, 2013 | 10.42 | 10.77 | 10.36 | 10.68 | 335,133 | +0.28(+2.66%) |
Sep 23, 2013 | 10.59 | 10.63 | 10.30 | 10.40 | 287,703 | -0.19(-1.76%) |
Sep 20, 2013 | 10.31 | 10.82 | 10.31 | 10.59 | 0 | +0.28(+2.72%) |
Sep 19, 2013 | 10.39 | 10.46 | 10.21 | 10.31 | 374,099 | -0.05(-0.53%) |
Sep 18, 2013 | 10.39 | 10.46 | 10.12 | 10.36 | 0 | -0.03(-0.25%) |
Sep 17, 2013 | 10.61 | 10.66 | 10.37 | 10.39 | 0 | -0.28(-2.60%) |
Sep 16, 2013 | 11.01 | 10.97 | 10.55 | 10.66 | 0 | -0.25(-2.30%) |
Sep 13, 2013 | 10.77 | 10.98 | 10.69 | 10.91 | 0 | +0.17(+1.56%) |
Sep 12, 2013 | 10.78 | 10.79 | 10.59 | 10.75 | 0 | -0.03(-0.30%) |
Sep 11, 2013 | 10.66 | 10.89 | 10.56 | 10.78 | 0 | +0.12(+1.15%) |
Sep 10, 2013 | 10.26 | 10.67 | 10.19 | 10.66 | 691,227 | +0.47(+4.61%) |
Sep 09, 2013 | 9.974 | 10.21 | 9.974 | 10.19 | 0 | +0.24(+2.39%) |
Sep 06, 2013 | 9.974 | 10.03 | 9.726 | 9.948 | 0 | +0.03(+0.32%) |
Sep 05, 2013 | 9.923 | 9.968 | 9.839 | 9.916 | 0 | +0.03(+0.26%) |
Sep 04, 2013 | 9.929 | 9.999 | 9.823 | 9.891 | 0 | -0.06(-0.58%) |
Sep 03, 2013 | 9.974 | 10.14 | 9.813 | 9.948 | 0 | +0.12(+1.24%) |
Aug 30, 2013 | 10.17 | 10.29 | 9.826 | 9.826 | 0 | -0.24(-2.43%) |
Aug 29, 2013 | 9.614 | 10.23 | 9.595 | 10.07 | 979,346 | +0.46(+4.75%) |
Aug 28, 2013 | 9.704 | 9.800 | 9.556 | 9.614 | 0 | -0.06(-0.60%) |
Aug 27, 2013 | 9.903 | 10.06 | 9.672 | 9.672 | 498,811 | -0.37(-3.65%) |
Aug 26, 2013 | 9.788 | 10.08 | 9.788 | 10.04 | 532,698 | +0.23(+2.29%) |
Aug 23, 2013 | 9.897 | 10.12 | 9.717 | 9.813 | 0 | -0.03(-0.33%) |
Aug 22, 2013 | 9.839 | 10.03 | 9.813 | 9.845 | 301,946 | +0.01(+0.07%) |
Aug 21, 2013 | 9.936 | 10.10 | 9.781 | 9.839 | 0 | -0.13(-1.29%) |
Aug 20, 2013 | 9.781 | 10.10 | 9.762 | 9.968 | 401,426 | +0.22(+2.24%) |
Aug 19, 2013 | 9.897 | 10.02 | 9.730 | 9.749 | 600,478 | -0.14(-1.37%) |
Aug 16, 2013 | 10.05 | 10.17 | 9.865 | 9.884 | 0 | -0.21(-2.04%) |
Aug 15, 2013 | 10.23 | 10.30 | 10.06 | 10.09 | 216,228 | -0.21(-2.06%) |
Aug 14, 2013 | 10.46 | 10.48 | 10.26 | 10.30 | 340,007 | -0.08(-0.80%) |
Aug 13, 2013 | 10.32 | 10.43 | 10.27 | 10.39 | 295,181 | +0.09(+0.88%) |
Aug 12, 2013 | 10.30 | 10.45 | 10.26 | 10.30 | 487,153 | -0.10(-0.93%) |
Aug 09, 2013 | 10.37 | 10.57 | 10.28 | 10.39 | 429,766 | +0.05(+0.50%) |
Aug 08, 2013 | 10.49 | 10.65 | 10.26 | 10.34 | 255,321 | -0.05(-0.50%) |
Aug 07, 2013 | 10.48 | 10.55 | 10.36 | 10.39 | 315,002 | -0.07(-0.67%) |
Aug 06, 2013 | 10.60 | 10.65 | 10.37 | 10.46 | 332,116 | -0.13(-1.20%) |
Aug 05, 2013 | 10.69 | 10.91 | 10.46 | 10.59 | 742,634 | -0.10(-0.89%) |
Aug 02, 2013 | 10.79 | 10.82 | 10.60 | 10.69 | 312,001 | -0.10(-0.89%) |
Aug 01, 2013 | 10.76 | 10.88 | 10.69 | 10.78 | 419,218 | +0.11(+1.07%) |
Jul 31, 2013 | 10.59 | 10.82 | 10.42 | 10.67 | 0 | +0.11(+1.09%) |
Jul 30, 2013 | 10.39 | 10.55 | 10.39 | 10.55 | 0 | +0.13(+1.28%) |
Jul 29, 2013 | 10.70 | 10.70 | 10.39 | 10.42 | 0 | -0.25(-2.33%) |
Jul 26, 2013 | 10.72 | 10.81 | 10.58 | 10.67 | 0 | -0.09(-0.83%) |
Jul 25, 2013 | 10.91 | 10.91 | 10.48 | 10.76 | 0 | -0.15(-1.34%) |
Jul 24, 2013 | 10.86 | 10.92 | 10.79 | 10.90 | 0 | +0.06(+0.53%) |
Jul 23, 2013 | 10.93 | 11.03 | 10.69 | 10.84 | 0 | -0.09(-0.81%) |
Jul 22, 2013 | 11.06 | 11.07 | 10.54 | 10.93 | 5,219,655 | +1.31(+13.63%) |
Jul 19, 2013 | 9.087 | 9.692 | 9.062 | 9.622 | 0 | +0.57(+6.33%) |
Jul 18, 2013 | 8.992 | 9.125 | 8.921 | 9.049 | 0 | +0.16(+1.79%) |
Jul 17, 2013 | 8.584 | 8.944 | 8.501 | 8.890 | 395,881 | +0.36(+4.26%) |
Jul 16, 2013 | 8.851 | 9.035 | 8.514 | 8.527 | 0 | -0.31(-3.53%) |
Jul 15, 2013 | 9.042 | 9.125 | 8.724 | 8.839 | 0 | -0.17(-1.84%) |
Jul 12, 2013 | 9.170 | 9.240 | 8.998 | 9.004 | 0 | -0.20(-2.15%) |
Jul 11, 2013 | 9.074 | 9.259 | 9.062 | 9.202 | 0 | +0.18(+2.05%) |
Jul 10, 2013 | 8.578 | 9.036 | 8.508 | 9.017 | 0 | +0.45(+5.20%) |
Jul 09, 2013 | 8.501 | 8.576 | 8.463 | 8.571 | 0 | +0.11(+1.28%) |
Jul 08, 2013 | 8.425 | 8.495 | 8.317 | 8.463 | 271,143 | +0.14(+1.68%) |
Jul 05, 2013 | 8.291 | 8.329 | 8.138 | 8.323 | 0 | +0.13(+1.55%) |
Jul 03, 2013 | 8.125 | 8.240 | 8.100 | 8.196 | 0 | +0.03(+0.39%) |
Jul 02, 2013 | 8.196 | 8.278 | 8.075 | 8.164 | 0 | -0.02(-0.23%) |