Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.95 | 11.10 | 10.79 | 10.93 | 644,116 | -0.12(-1.12%) |
Sep 27, 2013 | 10.84 | 11.09 | 10.80 | 11.05 | 0 | +0.13(+1.17%) |
Sep 26, 2013 | 10.94 | 10.97 | 10.70 | 10.93 | 115,393 | +0.05(+0.45%) |
Sep 25, 2013 | 10.80 | 10.95 | 10.80 | 10.88 | 97,430 | +0.07(+0.68%) |
Sep 24, 2013 | 10.75 | 11.03 | 10.67 | 10.80 | 180,552 | +0.04(+0.38%) |
Sep 23, 2013 | 10.88 | 10.88 | 10.64 | 10.76 | 169,251 | -0.12(-1.10%) |
Sep 20, 2013 | 10.69 | 11.03 | 10.69 | 10.88 | 0 | +0.19(+1.81%) |
Sep 19, 2013 | 10.56 | 10.73 | 10.49 | 10.69 | 97,173 | +0.13(+1.25%) |
Sep 18, 2013 | 10.39 | 10.68 | 10.29 | 10.56 | 0 | +0.16(+1.50%) |
Sep 17, 2013 | 10.22 | 10.42 | 10.13 | 10.40 | 0 | +0.18(+1.77%) |
Sep 16, 2013 | 10.38 | 10.47 | 10.19 | 10.22 | 0 | -0.13(-1.23%) |
Sep 13, 2013 | 10.35 | 10.44 | 10.21 | 10.35 | 0 | +0.04(+0.40%) |
Sep 12, 2013 | 10.37 | 10.50 | 10.30 | 10.31 | 0 | -0.05(-0.48%) |
Sep 11, 2013 | 10.45 | 10.51 | 10.29 | 10.36 | 0 | -0.10(-0.98%) |
Sep 10, 2013 | 10.39 | 10.59 | 10.37 | 10.46 | 287,435 | +0.08(+0.75%) |
Sep 09, 2013 | 10.21 | 10.42 | 10.21 | 10.38 | 0 | +0.24(+2.35%) |
Sep 06, 2013 | 10.05 | 10.19 | 9.816 | 10.14 | 0 | +0.11(+1.07%) |
Sep 05, 2013 | 10.06 | 10.14 | 9.997 | 10.03 | 123,091 | -0.01(-0.08%) |
Sep 04, 2013 | 10.01 | 10.08 | 9.898 | 10.04 | 0 | +0.06(+0.58%) |
Sep 03, 2013 | 9.816 | 10.14 | 9.816 | 9.985 | 0 | +0.39(+4.03%) |
Aug 30, 2013 | 9.820 | 9.865 | 9.524 | 9.598 | 0 | -0.26(-2.63%) |
Aug 29, 2013 | 9.696 | 9.890 | 9.610 | 9.857 | 114,849 | +0.15(+1.57%) |
Aug 28, 2013 | 9.594 | 9.816 | 9.594 | 9.705 | 0 | +0.07(+0.77%) |
Aug 27, 2013 | 9.952 | 10.02 | 9.569 | 9.631 | 129,736 | -0.43(-4.26%) |
Aug 26, 2013 | 10.12 | 10.33 | 10.01 | 10.06 | 0 | -0.05(-0.45%) |
Aug 23, 2013 | 10.23 | 10.31 | 9.985 | 10.10 | 0 | -0.13(-1.25%) |
Aug 22, 2013 | 9.993 | 10.33 | 9.853 | 10.23 | 164,290 | +0.28(+2.85%) |
Aug 21, 2013 | 9.960 | 10.10 | 9.853 | 9.947 | 0 | -0.04(-0.37%) |
Aug 20, 2013 | 9.923 | 10.11 | 9.878 | 9.985 | 161,165 | +0.05(+0.50%) |
Aug 19, 2013 | 10.07 | 10.19 | 9.906 | 9.935 | 201,412 | -0.18(-1.79%) |
Aug 16, 2013 | 10.16 | 10.36 | 10.10 | 10.12 | 0 | -0.09(-0.85%) |
Aug 15, 2013 | 10.38 | 10.45 | 10.15 | 10.20 | 213,983 | -0.30(-2.90%) |
Aug 14, 2013 | 10.41 | 10.58 | 10.33 | 10.51 | 206,470 | +0.07(+0.63%) |
Aug 13, 2013 | 10.46 | 10.61 | 10.30 | 10.44 | 187,207 | -0.02(-0.20%) |
Aug 12, 2013 | 10.05 | 10.50 | 10.04 | 10.46 | 326,459 | +0.35(+3.50%) |
Aug 09, 2013 | 9.878 | 10.21 | 9.803 | 10.11 | 347,632 | +0.22(+2.25%) |
Aug 08, 2013 | 9.585 | 9.890 | 9.445 | 9.886 | 465,599 | +0.34(+3.53%) |
Aug 07, 2013 | 9.466 | 9.581 | 9.445 | 9.548 | 207,936 | +0.08(+0.87%) |
Aug 06, 2013 | 9.536 | 9.548 | 9.458 | 9.466 | 493,770 | -0.07(-0.73%) |
Aug 05, 2013 | 9.433 | 9.552 | 9.281 | 9.536 | 146,186 | +0.12(+1.22%) |
Aug 02, 2013 | 9.240 | 9.458 | 9.240 | 9.421 | 381,901 | +0.16(+1.69%) |
Aug 01, 2013 | 8.939 | 9.322 | 8.865 | 9.264 | 577,530 | +0.39(+4.36%) |
Jul 31, 2013 | 8.849 | 8.997 | 8.828 | 8.877 | 0 | +0.07(+0.75%) |
Jul 30, 2013 | 9.203 | 9.268 | 8.770 | 8.812 | 0 | -0.36(-3.90%) |
Jul 29, 2013 | 9.433 | 9.462 | 9.161 | 9.170 | 0 | -0.27(-2.83%) |
Jul 26, 2013 | 9.437 | 9.503 | 9.375 | 9.437 | 0 | -0.11(-1.16%) |
Jul 25, 2013 | 8.838 | 9.610 | 8.838 | 9.548 | 0 | +0.12(+1.31%) |
Jul 24, 2013 | 9.561 | 9.561 | 9.401 | 9.425 | 0 | -0.11(-1.17%) |
Jul 23, 2013 | 9.676 | 9.684 | 9.528 | 9.536 | 0 | -0.13(-1.36%) |
Jul 22, 2013 | 9.631 | 9.783 | 9.569 | 9.668 | 0 | -0.12(-1.18%) |
Jul 19, 2013 | 9.873 | 9.880 | 9.738 | 9.783 | 0 | -0.09(-0.88%) |
Jul 18, 2013 | 9.869 | 9.943 | 9.729 | 9.869 | 0 | +0.04(+0.42%) |
Jul 17, 2013 | 10.48 | 10.59 | 9.791 | 9.828 | 530,415 | -0.56(-5.35%) |
Jul 16, 2013 | 10.52 | 10.53 | 10.35 | 10.38 | 0 | -0.16(-1.48%) |
Jul 15, 2013 | 10.62 | 11.07 | 10.53 | 10.54 | 0 | -0.01(-0.12%) |
Jul 12, 2013 | 10.12 | 10.63 | 10.09 | 10.55 | 0 | +0.39(+3.85%) |
Jul 11, 2013 | 10.21 | 10.27 | 10.08 | 10.16 | 0 | +0.09(+0.90%) |
Jul 10, 2013 | 10.13 | 10.15 | 9.931 | 10.07 | 0 | -0.12(-1.17%) |
Jul 09, 2013 | 9.779 | 10.21 | 9.758 | 10.19 | 0 | +0.43(+4.43%) |
Jul 08, 2013 | 9.878 | 10.07 | 9.721 | 9.758 | 362,140 | -0.05(-0.46%) |
Jul 05, 2013 | 9.515 | 9.803 | 9.374 | 9.803 | 0 | +0.50(+5.35%) |
Jul 03, 2013 | 9.310 | 9.426 | 9.161 | 9.305 | 0 | -0.02(-0.19%) |
Jul 02, 2013 | 9.310 | 9.436 | 9.236 | 9.323 | 445,009 | +0.00(+0.00%) |