Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.91 | 12.07 | 11.91 | 11.97 | 268,187 | -0.05(-0.40%) |
Sep 26, 2013 | 12.53 | 12.53 | 11.98 | 12.02 | 754,090 | -0.96(-7.37%) |
Sep 25, 2013 | 12.85 | 13.10 | 12.85 | 12.97 | 811,022 | +0.13(+1.02%) |
Sep 24, 2013 | 12.69 | 12.92 | 12.66 | 12.84 | 443,618 | +0.21(+1.69%) |
Sep 23, 2013 | 12.57 | 12.73 | 12.56 | 12.63 | 482,900 | +0.16(+1.28%) |
Sep 20, 2013 | 12.71 | 12.76 | 12.40 | 12.47 | 506,656 | -0.18(-1.42%) |
Sep 19, 2013 | 12.67 | 12.87 | 12.59 | 12.65 | 530,622 | +0.07(+0.54%) |
Sep 18, 2013 | 12.37 | 12.62 | 12.29 | 12.58 | 350,294 | +0.22(+1.81%) |
Sep 17, 2013 | 12.15 | 12.40 | 12.15 | 12.36 | 276,722 | +0.24(+2.00%) |
Sep 16, 2013 | 12.11 | 12.24 | 12.09 | 12.11 | 272,088 | +0.15(+1.22%) |
Sep 13, 2013 | 11.93 | 12.10 | 11.93 | 11.97 | 184,768 | +0.08(+0.65%) |
Sep 12, 2013 | 11.94 | 12.00 | 11.89 | 11.89 | 187,409 | -0.03(-0.28%) |
Sep 11, 2013 | 11.90 | 11.94 | 11.87 | 11.92 | 272,718 | +0.04(+0.33%) |
Sep 10, 2013 | 11.85 | 11.98 | 11.85 | 11.89 | 365,642 | +0.11(+0.91%) |
Sep 09, 2013 | 11.39 | 11.79 | 11.28 | 11.78 | 460,025 | +0.42(+3.72%) |
Sep 06, 2013 | 11.40 | 11.41 | 11.19 | 11.36 | 211,579 | +0.05(+0.43%) |
Sep 05, 2013 | 11.33 | 11.40 | 11.29 | 11.31 | 153,066 | -0.01(-0.09%) |
Sep 04, 2013 | 11.22 | 11.34 | 11.20 | 11.32 | 321,106 | +0.07(+0.60%) |
Sep 03, 2013 | 11.34 | 11.55 | 11.18 | 11.25 | 317,747 | -0.02(-0.21%) |
Aug 30, 2013 | 11.44 | 11.44 | 11.24 | 11.27 | 261,160 | -0.21(-1.82%) |
Aug 29, 2013 | 11.23 | 11.52 | 11.23 | 11.48 | 193,952 | +0.25(+2.25%) |
Aug 28, 2013 | 11.32 | 11.41 | 11.22 | 11.23 | 240,866 | -0.09(-0.81%) |
Aug 27, 2013 | 11.48 | 11.55 | 11.32 | 11.32 | 216,945 | -0.24(-2.10%) |
Aug 26, 2013 | 11.48 | 11.62 | 11.41 | 11.56 | 358,658 | +0.09(+0.80%) |
Aug 23, 2013 | 11.42 | 11.56 | 11.39 | 11.47 | 176,190 | +0.05(+0.47%) |
Aug 22, 2013 | 11.29 | 11.45 | 11.29 | 11.42 | 129,135 | +0.15(+1.34%) |
Aug 21, 2013 | 11.34 | 11.40 | 11.13 | 11.27 | 173,883 | -0.12(-1.07%) |
Aug 20, 2013 | 11.10 | 11.41 | 10.92 | 11.39 | 290,285 | +0.28(+2.49%) |
Aug 19, 2013 | 11.73 | 11.75 | 11.10 | 11.11 | 586,622 | -0.61(-5.22%) |
Aug 16, 2013 | 11.86 | 11.92 | 11.73 | 11.73 | 300,248 | -0.14(-1.15%) |
Aug 15, 2013 | 12.05 | 12.07 | 11.82 | 11.86 | 267,174 | -0.25(-2.08%) |
Aug 14, 2013 | 12.08 | 12.16 | 12.05 | 12.11 | 201,666 | +0.02(+0.16%) |
Aug 13, 2013 | 12.08 | 12.21 | 12.04 | 12.09 | 275,287 | +0.00(+0.00%) |
Aug 12, 2013 | 11.76 | 12.09 | 11.63 | 12.09 | 335,444 | +0.37(+3.19%) |
Aug 09, 2013 | 11.63 | 11.77 | 11.57 | 11.72 | 209,429 | +0.08(+0.67%) |
Aug 08, 2013 | 11.74 | 11.84 | 11.63 | 11.64 | 225,286 | -0.08(-0.66%) |
Aug 07, 2013 | 11.85 | 11.90 | 11.47 | 11.72 | 383,551 | -0.19(-1.59%) |
Aug 06, 2013 | 11.92 | 11.95 | 11.70 | 11.91 | 257,705 | -0.06(-0.53%) |
Aug 05, 2013 | 12.16 | 12.18 | 11.93 | 11.97 | 329,096 | -0.22(-1.83%) |
Aug 02, 2013 | 12.15 | 12.21 | 12.04 | 12.20 | 320,282 | +0.03(+0.24%) |
Aug 01, 2013 | 12.36 | 12.43 | 12.14 | 12.17 | 318,886 | -0.11(-0.87%) |
Jul 31, 2013 | 12.54 | 12.56 | 12.16 | 12.27 | 288,755 | -0.19(-1.56%) |
Jul 30, 2013 | 13.04 | 13.04 | 12.43 | 12.47 | 270,344 | +0.12(+0.94%) |
Jul 29, 2013 | 12.55 | 12.55 | 12.22 | 12.35 | 246,956 | -0.20(-1.62%) |
Jul 26, 2013 | 12.50 | 12.57 | 12.38 | 12.56 | 171,863 | -0.00(-0.04%) |
Jul 25, 2013 | 12.55 | 12.66 | 12.45 | 12.56 | 247,753 | -0.02(-0.15%) |
Jul 24, 2013 | 12.87 | 12.87 | 12.57 | 12.58 | 260,529 | -0.27(-2.08%) |
Jul 23, 2013 | 12.86 | 12.96 | 12.81 | 12.85 | 302,827 | -0.01(-0.08%) |
Jul 22, 2013 | 12.84 | 13.03 | 12.82 | 12.86 | 195,934 | -0.12(-0.90%) |
Jul 19, 2013 | 12.83 | 12.98 | 12.78 | 12.97 | 189,594 | +0.15(+1.14%) |
Jul 18, 2013 | 12.74 | 12.96 | 12.74 | 12.83 | 192,152 | +0.17(+1.30%) |
Jul 17, 2013 | 12.46 | 12.73 | 12.38 | 12.66 | 263,551 | +0.28(+2.27%) |
Jul 16, 2013 | 12.37 | 12.45 | 12.26 | 12.38 | 259,866 | +0.02(+0.16%) |
Jul 15, 2013 | 12.31 | 12.41 | 12.26 | 12.36 | 270,251 | +0.09(+0.75%) |
Jul 12, 2013 | 12.23 | 12.39 | 12.21 | 12.27 | 315,636 | +0.07(+0.60%) |
Jul 11, 2013 | 12.18 | 12.23 | 12.02 | 12.20 | 380,048 | +0.16(+1.37%) |
Jul 10, 2013 | 12.06 | 12.25 | 11.80 | 12.03 | 434,211 | +0.01(+0.12%) |
Jul 09, 2013 | 11.90 | 12.23 | 11.84 | 12.02 | 442,676 | +0.17(+1.48%) |
Jul 08, 2013 | 11.90 | 11.98 | 11.27 | 11.84 | 1,163,069 | -0.11(-0.93%) |
Jul 05, 2013 | 12.91 | 12.91 | 11.75 | 11.95 | 1,017,641 | -0.88(-6.88%) |
Jul 03, 2013 | 12.98 | 13.06 | 12.79 | 12.84 | 157,362 | -0.22(-1.67%) |
Jul 02, 2013 | 13.13 | 13.24 | 12.91 | 13.06 | 220,390 | -0.07(-0.52%) |