Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.62 | 11.73 | 11.40 | 11.67 | 0 | -0.01(-0.09%) |
Sep 26, 2013 | 11.70 | 11.70 | 11.56 | 11.68 | 3,822 | -0.07(-0.60%) |
Sep 25, 2013 | 11.65 | 11.80 | 11.65 | 11.75 | 1,509 | +0.14(+1.21%) |
Sep 24, 2013 | 11.54 | 11.66 | 11.40 | 11.61 | 5,057 | +0.11(+0.96%) |
Sep 23, 2013 | 11.00 | 11.72 | 11.00 | 11.50 | 3,379 | -0.09(-0.78%) |
Sep 20, 2013 | 11.68 | 11.69 | 11.25 | 11.59 | 0 | -0.10(-0.86%) |
Sep 19, 2013 | 11.75 | 11.75 | 11.48 | 11.69 | 0 | -0.06(-0.51%) |
Sep 18, 2013 | 11.68 | 11.75 | 11.55 | 11.75 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 11.65 | 11.75 | 11.59 | 11.75 | 0 | +0.05(+0.43%) |
Sep 16, 2013 | 11.74 | 11.80 | 11.68 | 11.70 | 0 | -0.04(-0.34%) |
Sep 13, 2013 | 11.67 | 11.79 | 11.67 | 11.74 | 0 | +0.12(+1.03%) |
Sep 12, 2013 | 11.69 | 11.69 | 11.55 | 11.62 | 0 | +0.05(+0.43%) |
Sep 11, 2013 | 11.80 | 11.80 | 11.57 | 11.57 | 0 | +0.15(+1.31%) |
Sep 10, 2013 | 11.79 | 11.79 | 11.42 | 11.42 | 4,592 | -0.18(-1.55%) |
Sep 09, 2013 | 11.68 | 11.68 | 11.47 | 11.60 | 0 | -0.03(-0.26%) |
Sep 06, 2013 | 11.74 | 11.78 | 11.60 | 11.63 | 0 | -0.06(-0.51%) |
Sep 05, 2013 | 11.95 | 12.00 | 11.55 | 11.69 | 0 | -0.06(-0.51%) |
Sep 04, 2013 | 11.75 | 11.75 | 11.50 | 11.75 | 0 | -0.11(-0.93%) |
Sep 03, 2013 | 11.76 | 12.20 | 11.74 | 11.86 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 11.37 | 11.99 | 11.29 | 11.86 | 0 | +0.45(+3.94%) |
Aug 29, 2013 | 11.36 | 12.05 | 11.34 | 11.41 | 5,773 | +0.07(+0.62%) |
Aug 28, 2013 | 12.25 | 12.25 | 11.34 | 11.34 | 0 | -0.67(-5.58%) |
Aug 27, 2013 | 12.50 | 12.50 | 12.00 | 12.01 | 19,892 | -0.52(-4.15%) |
Aug 26, 2013 | 12.75 | 12.75 | 12.53 | 12.53 | 0 | +0.11(+0.89%) |
Aug 23, 2013 | 12.40 | 12.87 | 12.04 | 12.42 | 0 | -0.01(-0.08%) |
Aug 22, 2013 | 12.21 | 12.50 | 12.07 | 12.43 | 6,297 | +0.32(+2.64%) |
Aug 21, 2013 | 12.51 | 12.52 | 12.11 | 12.11 | 0 | -0.47(-3.74%) |
Aug 20, 2013 | 12.50 | 12.59 | 12.50 | 12.58 | 5,530 | +0.08(+0.64%) |
Aug 19, 2013 | 12.75 | 12.84 | 12.50 | 12.50 | 4,230 | -0.20(-1.57%) |
Aug 16, 2013 | 13.46 | 13.46 | 12.35 | 12.70 | 0 | -0.81(-6.00%) |
Aug 15, 2013 | 13.80 | 13.80 | 13.49 | 13.51 | 8,239 | -0.29(-2.10%) |
Aug 14, 2013 | 14.00 | 14.00 | 13.75 | 13.80 | 8,761 | -0.24(-1.71%) |
Aug 13, 2013 | 14.27 | 14.27 | 13.23 | 14.04 | 11,101 | +0.19(+1.37%) |
Aug 12, 2013 | 13.74 | 14.05 | 13.52 | 13.85 | 2,844 | +0.05(+0.36%) |
Aug 09, 2013 | 13.80 | 13.80 | 13.80 | 13.80 | 329 | -0.06(-0.43%) |
Aug 08, 2013 | 13.86 | 13.86 | 13.02 | 13.86 | 4,610 | +0.06(+0.43%) |
Aug 07, 2013 | 13.40 | 14.00 | 13.40 | 13.80 | 1,078 | +0.43(+3.22%) |
Aug 06, 2013 | 13.95 | 13.95 | 13.35 | 13.37 | 1,900 | -0.62(-4.43%) |
Aug 05, 2013 | 13.70 | 14.00 | 13.60 | 13.99 | 18,925 | +0.24(+1.75%) |
Aug 02, 2013 | 13.64 | 13.75 | 13.55 | 13.75 | 1,863 | +0.03(+0.22%) |
Aug 01, 2013 | 13.75 | 14.00 | 13.65 | 13.72 | 15,553 | -0.04(-0.29%) |
Jul 31, 2013 | 13.65 | 13.90 | 13.52 | 13.76 | 0 | +0.13(+0.95%) |
Jul 30, 2013 | 13.91 | 13.91 | 13.60 | 13.63 | 0 | -0.25(-1.80%) |
Jul 29, 2013 | 13.80 | 14.04 | 13.80 | 13.88 | 0 | +0.06(+0.43%) |
Jul 26, 2013 | 13.89 | 13.95 | 13.82 | 13.82 | 0 | -0.13(-0.93%) |
Jul 25, 2013 | 13.95 | 13.98 | 13.90 | 13.95 | 0 | +0.05(+0.36%) |
Jul 24, 2013 | 14.05 | 14.05 | 13.70 | 13.90 | 0 | -0.09(-0.64%) |
Jul 23, 2013 | 13.98 | 14.00 | 13.90 | 13.99 | 0 | +0.02(+0.14%) |
Jul 22, 2013 | 13.86 | 13.99 | 13.59 | 13.97 | 0 | +0.32(+2.34%) |
Jul 19, 2013 | 14.00 | 14.00 | 13.65 | 13.65 | 0 | -0.34(-2.43%) |
Jul 18, 2013 | 14.00 | 14.00 | 13.89 | 13.99 | 0 | -0.01(-0.07%) |
Jul 17, 2013 | 13.97 | 14.00 | 13.79 | 14.00 | 8,935 | +0.00(+0.00%) |
Jul 16, 2013 | 13.80 | 14.30 | 13.80 | 14.00 | 0 | +0.01(+0.07%) |
Jul 15, 2013 | 14.00 | 14.00 | 13.91 | 13.99 | 0 | -0.02(-0.14%) |
Jul 12, 2013 | 14.02 | 15.08 | 13.96 | 14.01 | 0 | +0.01(+0.07%) |
Jul 11, 2013 | 14.12 | 14.21 | 13.66 | 14.00 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 13.99 | 14.50 | 13.55 | 14.00 | 0 | +0.02(+0.14%) |
Jul 09, 2013 | 14.02 | 14.00 | 13.89 | 13.98 | 0 | -0.02(-0.14%) |
Jul 08, 2013 | 13.73 | 14.00 | 12.25 | 14.00 | 0 | +0.27(+1.97%) |
Jul 05, 2013 | 13.60 | 13.73 | 13.18 | 13.73 | 0 | +0.24(+1.78%) |
Jul 03, 2013 | 13.47 | 13.75 | 13.29 | 13.49 | 0 | -0.05(-0.37%) |
Jul 02, 2013 | 13.88 | 13.88 | 13.27 | 13.54 | 0 | -0.26(-1.88%) |