Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.22 | 11.51 | 11.18 | 11.38 | 746,408 | +0.03(+0.23%) |
Sep 27, 2013 | 11.25 | 11.38 | 11.14 | 11.36 | 171,214 | -0.05(-0.47%) |
Sep 26, 2013 | 11.30 | 11.43 | 11.22 | 11.41 | 225,831 | +0.12(+1.10%) |
Sep 25, 2013 | 11.35 | 11.37 | 11.26 | 11.29 | 420,162 | -0.07(-0.62%) |
Sep 24, 2013 | 11.35 | 11.53 | 11.04 | 11.36 | 352,881 | +0.04(+0.31%) |
Sep 23, 2013 | 11.34 | 11.45 | 11.15 | 11.32 | 285,044 | -0.02(-0.16%) |
Sep 20, 2013 | 11.37 | 11.54 | 11.30 | 11.34 | 634,920 | -0.03(-0.23%) |
Sep 19, 2013 | 11.35 | 11.47 | 11.25 | 11.37 | 371,874 | +0.05(+0.47%) |
Sep 18, 2013 | 11.47 | 11.53 | 11.04 | 11.31 | 367,283 | -0.19(-1.69%) |
Sep 17, 2013 | 10.96 | 11.51 | 10.94 | 11.51 | 395,466 | +0.57(+5.26%) |
Sep 16, 2013 | 11.37 | 11.32 | 10.90 | 10.93 | 535,359 | -0.30(-2.68%) |
Sep 13, 2013 | 11.06 | 11.29 | 11.02 | 11.23 | 207,957 | +0.20(+1.84%) |
Sep 12, 2013 | 11.44 | 11.47 | 10.99 | 11.03 | 354,626 | -0.40(-3.48%) |
Sep 11, 2013 | 11.32 | 11.50 | 11.28 | 11.43 | 513,745 | +0.10(+0.86%) |
Sep 10, 2013 | 11.23 | 11.49 | 11.19 | 11.33 | 499,157 | +0.16(+1.43%) |
Sep 09, 2013 | 10.88 | 11.26 | 10.85 | 11.17 | 455,731 | +0.38(+3.52%) |
Sep 06, 2013 | 10.99 | 11.20 | 10.75 | 10.79 | 486,351 | -0.11(-0.97%) |
Sep 05, 2013 | 10.61 | 10.98 | 10.61 | 10.90 | 500,124 | +0.28(+2.67%) |
Sep 04, 2013 | 10.67 | 10.76 | 10.53 | 10.61 | 621,897 | -0.01(-0.08%) |
Sep 03, 2013 | 10.46 | 10.90 | 10.29 | 10.62 | 931,069 | +0.30(+2.91%) |
Aug 30, 2013 | 10.25 | 10.43 | 10.20 | 10.32 | 589,314 | +0.12(+1.21%) |
Aug 29, 2013 | 10.14 | 10.40 | 10.14 | 10.20 | 292,682 | +0.07(+0.70%) |
Aug 28, 2013 | 10.07 | 10.20 | 10.03 | 10.13 | 149,340 | +0.07(+0.70%) |
Aug 27, 2013 | 10.22 | 10.44 | 10.04 | 10.06 | 282,498 | -0.32(-3.07%) |
Aug 26, 2013 | 10.36 | 10.61 | 10.33 | 10.38 | 413,686 | +0.11(+1.03%) |
Aug 23, 2013 | 10.02 | 10.35 | 9.995 | 10.27 | 397,474 | +0.31(+3.11%) |
Aug 22, 2013 | 10.09 | 10.21 | 9.765 | 9.960 | 252,438 | -0.05(-0.53%) |
Aug 21, 2013 | 9.906 | 10.06 | 9.845 | 10.01 | 234,774 | +0.07(+0.71%) |
Aug 20, 2013 | 9.747 | 9.986 | 9.730 | 9.942 | 179,967 | +0.18(+1.81%) |
Aug 19, 2013 | 9.827 | 9.827 | 9.685 | 9.765 | 213,089 | -0.05(-0.54%) |
Aug 16, 2013 | 9.588 | 9.827 | 9.544 | 9.818 | 245,989 | +0.14(+1.46%) |
Aug 15, 2013 | 9.447 | 9.699 | 9.429 | 9.676 | 260,812 | +0.04(+0.37%) |
Aug 14, 2013 | 9.447 | 9.641 | 9.323 | 9.641 | 317,757 | +0.22(+2.35%) |
Aug 13, 2013 | 9.323 | 9.561 | 9.137 | 9.420 | 451,984 | +0.13(+1.43%) |
Aug 12, 2013 | 9.119 | 9.349 | 9.113 | 9.287 | 416,341 | +0.08(+0.86%) |
Aug 09, 2013 | 9.500 | 9.990 | 9.048 | 9.208 | 874,312 | +0.75(+8.89%) |
Aug 08, 2013 | 8.412 | 8.544 | 8.386 | 8.456 | 168,525 | +0.14(+1.70%) |
Aug 07, 2013 | 8.385 | 8.465 | 8.191 | 8.314 | 302,414 | -0.08(-0.95%) |
Aug 06, 2013 | 8.624 | 8.659 | 8.376 | 8.394 | 112,485 | -0.25(-2.87%) |
Aug 05, 2013 | 8.527 | 8.721 | 8.509 | 8.642 | 202,512 | +0.09(+1.03%) |
Aug 02, 2013 | 8.642 | 8.642 | 8.491 | 8.553 | 202,246 | -0.09(-1.02%) |
Aug 01, 2013 | 8.704 | 8.757 | 8.553 | 8.642 | 175,974 | +0.06(+0.72%) |
Jul 31, 2013 | 8.624 | 8.712 | 8.544 | 8.580 | 158,433 | +0.02(+0.21%) |
Jul 30, 2013 | 8.624 | 8.677 | 8.465 | 8.562 | 261,953 | +0.03(+0.31%) |
Jul 29, 2013 | 8.633 | 8.695 | 8.527 | 8.535 | 124,313 | -0.10(-1.13%) |
Jul 26, 2013 | 8.712 | 8.792 | 8.571 | 8.633 | 101,837 | -0.20(-2.30%) |
Jul 25, 2013 | 8.704 | 8.934 | 8.597 | 8.836 | 170,291 | +0.13(+1.52%) |
Jul 24, 2013 | 8.845 | 8.880 | 8.642 | 8.704 | 99,910 | -0.09(-1.01%) |
Jul 23, 2013 | 8.960 | 8.969 | 8.783 | 8.792 | 156,924 | -0.11(-1.29%) |
Jul 22, 2013 | 8.987 | 9.066 | 8.898 | 8.907 | 175,303 | -0.09(-0.98%) |
Jul 19, 2013 | 9.075 | 9.093 | 8.942 | 8.995 | 168,304 | -0.11(-1.17%) |
Jul 18, 2013 | 8.934 | 9.199 | 8.934 | 9.102 | 166,071 | +0.18(+1.98%) |
Jul 17, 2013 | 8.845 | 9.040 | 8.774 | 8.925 | 334,012 | +0.15(+1.71%) |
Jul 16, 2013 | 8.686 | 8.854 | 8.659 | 8.774 | 169,176 | +0.08(+0.92%) |
Jul 15, 2013 | 8.704 | 8.748 | 8.597 | 8.695 | 194,772 | -0.03(-0.30%) |
Jul 12, 2013 | 8.659 | 8.757 | 8.624 | 8.721 | 184,071 | +0.06(+0.71%) |
Jul 11, 2013 | 8.730 | 8.730 | 8.549 | 8.659 | 202,245 | +0.11(+1.35%) |
Jul 10, 2013 | 8.420 | 8.571 | 8.386 | 8.544 | 233,839 | +0.09(+1.05%) |
Jul 09, 2013 | 8.155 | 8.456 | 8.084 | 8.456 | 364,267 | +0.37(+4.60%) |
Jul 08, 2013 | 8.208 | 8.226 | 8.036 | 8.084 | 268,026 | -0.08(-0.98%) |
Jul 05, 2013 | 8.014 | 8.182 | 7.961 | 8.164 | 220,642 | +0.30(+3.82%) |
Jul 03, 2013 | 7.846 | 7.956 | 7.837 | 7.863 | 102,241 | -0.04(-0.56%) |
Jul 02, 2013 | 8.022 | 8.049 | 7.846 | 7.907 | 193,402 | -0.14(-1.76%) |