Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.52 | 11.57 | 11.44 | 11.56 | 207,707 | +0.02(+0.17%) |
Sep 27, 2013 | 11.54 | 11.54 | 11.45 | 11.54 | 103,904 | -0.01(-0.04%) |
Sep 26, 2013 | 11.50 | 11.58 | 11.48 | 11.54 | 150,279 | +0.03(+0.22%) |
Sep 25, 2013 | 11.55 | 11.57 | 11.47 | 11.52 | 192,639 | -0.01(-0.09%) |
Sep 24, 2013 | 11.43 | 11.55 | 11.36 | 11.53 | 277,735 | +0.13(+1.14%) |
Sep 23, 2013 | 11.43 | 11.50 | 11.26 | 11.40 | 165,971 | +0.02(+0.18%) |
Sep 20, 2013 | 11.30 | 11.41 | 11.23 | 11.38 | 237,670 | +0.06(+0.53%) |
Sep 19, 2013 | 11.54 | 11.55 | 11.32 | 11.32 | 274,301 | -0.22(-1.91%) |
Sep 18, 2013 | 11.24 | 11.57 | 11.18 | 11.54 | 249,775 | +0.26(+2.30%) |
Sep 17, 2013 | 11.07 | 11.28 | 11.07 | 11.28 | 192,015 | +0.22(+1.99%) |
Sep 16, 2013 | 11.02 | 11.15 | 11.01 | 11.06 | 288,444 | +0.05(+0.45%) |
Sep 13, 2013 | 10.91 | 11.01 | 10.90 | 11.01 | 207,286 | +0.11(+1.01%) |
Sep 12, 2013 | 10.87 | 10.98 | 10.87 | 10.90 | 174,333 | +0.00(+0.00%) |
Sep 11, 2013 | 10.98 | 11.01 | 10.86 | 10.90 | 356,060 | -0.14(-1.27%) |
Sep 10, 2013 | 11.05 | 11.07 | 10.98 | 11.04 | 174,702 | -0.02(-0.18%) |
Sep 09, 2013 | 10.93 | 11.12 | 10.87 | 11.06 | 325,154 | +0.15(+1.37%) |
Sep 06, 2013 | 10.88 | 10.94 | 10.80 | 10.91 | 216,820 | +0.03(+0.28%) |
Sep 05, 2013 | 10.92 | 10.97 | 10.85 | 10.88 | 241,353 | -0.09(-0.82%) |
Sep 04, 2013 | 10.83 | 11.00 | 10.83 | 10.97 | 177,004 | +0.10(+0.92%) |
Sep 03, 2013 | 10.81 | 10.92 | 10.77 | 10.87 | 211,848 | +0.02(+0.18%) |
Aug 30, 2013 | 10.93 | 10.93 | 10.77 | 10.85 | 125,836 | -0.01(-0.09%) |
Aug 29, 2013 | 10.79 | 10.89 | 10.75 | 10.86 | 136,806 | +0.05(+0.46%) |
Aug 28, 2013 | 10.93 | 10.97 | 10.80 | 10.81 | 116,208 | -0.13(-1.19%) |
Aug 27, 2013 | 10.84 | 10.95 | 10.84 | 10.94 | 228,823 | +0.08(+0.78%) |
Aug 26, 2013 | 10.92 | 10.95 | 10.85 | 10.86 | 205,922 | -0.08(-0.78%) |
Aug 23, 2013 | 11.02 | 11.06 | 10.93 | 10.94 | 178,039 | -0.13(-1.17%) |
Aug 22, 2013 | 10.90 | 11.12 | 10.88 | 11.07 | 198,861 | +0.19(+1.75%) |
Aug 21, 2013 | 10.91 | 11.01 | 10.84 | 10.88 | 268,891 | -0.16(-1.48%) |
Aug 20, 2013 | 10.68 | 11.08 | 10.68 | 11.04 | 336,956 | +0.33(+3.12%) |
Aug 19, 2013 | 10.80 | 10.82 | 10.67 | 10.71 | 457,337 | -0.10(-0.93%) |
Aug 16, 2013 | 10.83 | 10.85 | 10.71 | 10.81 | 368,816 | -0.02(-0.18%) |
Aug 15, 2013 | 10.89 | 10.93 | 10.75 | 10.83 | 322,461 | -0.12(-1.10%) |
Aug 14, 2013 | 10.88 | 10.97 | 10.88 | 10.95 | 200,217 | +0.03(+0.27%) |
Aug 13, 2013 | 11.05 | 11.06 | 10.92 | 10.92 | 199,169 | -0.16(-1.44%) |
Aug 12, 2013 | 11.00 | 11.10 | 10.98 | 11.08 | 226,649 | +0.08(+0.73%) |
Aug 09, 2013 | 10.97 | 11.06 | 10.97 | 11.00 | 201,022 | -0.05(-0.45%) |
Aug 08, 2013 | 10.99 | 11.10 | 10.98 | 11.05 | 188,632 | +0.02(+0.18%) |
Aug 07, 2013 | 10.94 | 11.09 | 10.90 | 11.03 | 268,662 | +0.05(+0.46%) |
Aug 06, 2013 | 10.90 | 11.05 | 10.90 | 10.98 | 308,516 | +0.04(+0.37%) |
Aug 05, 2013 | 10.98 | 11.03 | 10.92 | 10.94 | 228,708 | -0.04(-0.36%) |
Aug 02, 2013 | 11.02 | 11.07 | 10.98 | 10.98 | 237,209 | -0.06(-0.54%) |
Aug 01, 2013 | 11.08 | 11.14 | 11.00 | 11.04 | 166,761 | -0.08(-0.72%) |
Jul 31, 2013 | 11.05 | 11.14 | 11.00 | 11.12 | 229,438 | +0.00(+0.00%) |
Jul 30, 2013 | 11.11 | 11.15 | 11.03 | 11.12 | 210,663 | +0.01(+0.07%) |
Jul 29, 2013 | 11.05 | 11.13 | 11.05 | 11.11 | 199,723 | +0.06(+0.52%) |
Jul 26, 2013 | 10.99 | 11.14 | 10.98 | 11.05 | 234,537 | +0.07(+0.68%) |
Jul 25, 2013 | 11.04 | 11.05 | 10.92 | 10.98 | 301,556 | -0.10(-0.90%) |
Jul 24, 2013 | 11.29 | 11.29 | 11.06 | 11.08 | 183,904 | -0.19(-1.69%) |
Jul 23, 2013 | 11.20 | 11.37 | 11.20 | 11.27 | 192,627 | +0.06(+0.54%) |
Jul 22, 2013 | 11.43 | 11.57 | 11.18 | 11.21 | 304,186 | -0.36(-3.11%) |
Jul 19, 2013 | 11.58 | 11.58 | 11.45 | 11.57 | 271,378 | -0.05(-0.43%) |
Jul 18, 2013 | 11.51 | 11.66 | 11.50 | 11.62 | 229,973 | +0.07(+0.61%) |
Jul 17, 2013 | 11.44 | 11.58 | 11.41 | 11.55 | 287,748 | +0.10(+0.87%) |
Jul 16, 2013 | 11.43 | 11.45 | 11.38 | 11.45 | 162,272 | +0.02(+0.17%) |
Jul 15, 2013 | 11.58 | 11.58 | 11.43 | 11.43 | 117,020 | -0.12(-1.04%) |
Jul 12, 2013 | 11.62 | 11.68 | 11.55 | 11.55 | 122,525 | -0.09(-0.77%) |
Jul 11, 2013 | 11.49 | 11.70 | 11.48 | 11.64 | 249,876 | +0.21(+1.84%) |
Jul 10, 2013 | 11.50 | 11.53 | 11.37 | 11.43 | 171,447 | -0.13(-1.12%) |
Jul 09, 2013 | 11.57 | 11.64 | 11.50 | 11.56 | 195,916 | -0.08(-0.69%) |
Jul 08, 2013 | 11.58 | 11.75 | 11.45 | 11.64 | 327,350 | +0.19(+1.66%) |
Jul 05, 2013 | 11.57 | 11.57 | 11.39 | 11.45 | 170,508 | -0.21(-1.80%) |
Jul 03, 2013 | 11.81 | 11.81 | 11.53 | 11.66 | 390,990 | -0.22(-1.85%) |
Jul 02, 2013 | 11.95 | 12.00 | 11.87 | 11.88 | 158,673 | -0.17(-1.41%) |