Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12.03 | 12.21 | 11.91 | 12.13 | 0 | -0.08(-0.66%) |
Sep 27, 2013 | 12.13 | 12.43 | 12.03 | 12.22 | 0 | +0.10(+0.83%) |
Sep 26, 2013 | 12.22 | 12.24 | 11.74 | 12.11 | 149,623 | -0.10(-0.83%) |
Sep 25, 2013 | 12.01 | 12.64 | 12.01 | 12.22 | 201,252 | +0.19(+1.61%) |
Sep 24, 2013 | 12.07 | 12.23 | 11.91 | 12.02 | 0 | -0.07(-0.57%) |
Sep 23, 2013 | 12.34 | 12.34 | 11.75 | 12.09 | 0 | -0.18(-1.45%) |
Sep 20, 2013 | 12.16 | 12.49 | 12.16 | 12.27 | 0 | +0.15(+1.23%) |
Sep 19, 2013 | 12.01 | 12.21 | 11.88 | 12.12 | 0 | +0.17(+1.38%) |
Sep 18, 2013 | 11.91 | 11.98 | 11.73 | 11.95 | 0 | +0.08(+0.65%) |
Sep 17, 2013 | 11.80 | 12.01 | 11.80 | 11.88 | 0 | +0.04(+0.38%) |
Sep 16, 2013 | 11.82 | 12.07 | 11.71 | 11.83 | 0 | +0.13(+1.07%) |
Sep 13, 2013 | 11.36 | 11.71 | 11.07 | 11.71 | 0 | +0.40(+3.50%) |
Sep 12, 2013 | 11.67 | 11.96 | 11.21 | 11.31 | 0 | -0.37(-3.15%) |
Sep 11, 2013 | 11.68 | 11.90 | 11.63 | 11.68 | 0 | +0.05(+0.42%) |
Sep 10, 2013 | 11.59 | 11.71 | 11.59 | 11.63 | 148,222 | +0.14(+1.23%) |
Sep 09, 2013 | 10.98 | 11.66 | 10.92 | 11.49 | 0 | +0.61(+5.64%) |
Sep 06, 2013 | 11.21 | 11.24 | 10.85 | 10.87 | 0 | -0.21(-1.86%) |
Sep 05, 2013 | 11.08 | 11.26 | 10.99 | 11.08 | 0 | +0.08(+0.70%) |
Sep 04, 2013 | 10.86 | 11.25 | 10.85 | 11.00 | 0 | +0.11(+1.00%) |
Sep 03, 2013 | 11.03 | 11.03 | 10.80 | 10.89 | 0 | -0.04(-0.37%) |
Aug 30, 2013 | 10.80 | 11.00 | 10.76 | 10.94 | 0 | +0.13(+1.23%) |
Aug 29, 2013 | 10.80 | 11.05 | 10.72 | 10.80 | 0 | -0.01(-0.07%) |
Aug 28, 2013 | 10.74 | 10.91 | 10.57 | 10.81 | 0 | +0.07(+0.64%) |
Aug 27, 2013 | 10.61 | 10.90 | 10.22 | 10.74 | 155,061 | +0.00(+0.00%) |
Aug 26, 2013 | 10.87 | 11.21 | 10.56 | 10.74 | 0 | +0.08(+0.76%) |
Aug 23, 2013 | 10.51 | 10.75 | 10.25 | 10.66 | 0 | +0.23(+2.17%) |
Aug 22, 2013 | 10.23 | 10.50 | 10.23 | 10.43 | 58,741 | +0.29(+2.87%) |
Aug 21, 2013 | 10.05 | 10.30 | 10.05 | 10.14 | 0 | +0.06(+0.56%) |
Aug 20, 2013 | 9.897 | 10.10 | 9.897 | 10.09 | 0 | +0.16(+1.59%) |
Aug 19, 2013 | 9.958 | 9.998 | 9.764 | 9.930 | 100,303 | -0.04(-0.36%) |
Aug 16, 2013 | 9.724 | 10.04 | 9.724 | 9.966 | 0 | +0.21(+2.11%) |
Aug 15, 2013 | 9.288 | 9.889 | 9.288 | 9.760 | 117,227 | +0.34(+3.64%) |
Aug 14, 2013 | 9.215 | 9.477 | 9.179 | 9.417 | 104,225 | +0.19(+2.06%) |
Aug 13, 2013 | 9.094 | 9.320 | 8.916 | 9.227 | 147,625 | +0.19(+2.15%) |
Aug 12, 2013 | 9.320 | 9.320 | 8.803 | 9.033 | 219,721 | -0.43(-4.52%) |
Aug 09, 2013 | 9.780 | 9.821 | 9.461 | 9.461 | 67,997 | -0.31(-3.22%) |
Aug 08, 2013 | 9.586 | 9.845 | 9.344 | 9.776 | 87,868 | +0.29(+3.07%) |
Aug 07, 2013 | 9.833 | 9.889 | 9.405 | 9.485 | 126,152 | -0.38(-3.81%) |
Aug 06, 2013 | 10.33 | 10.43 | 9.752 | 9.861 | 159,816 | -0.50(-4.80%) |
Aug 05, 2013 | 10.06 | 10.40 | 10.06 | 10.36 | 101,459 | +0.34(+3.34%) |
Aug 02, 2013 | 9.849 | 10.06 | 9.833 | 10.02 | 46,841 | +0.13(+1.27%) |
Aug 01, 2013 | 10.20 | 10.36 | 9.812 | 9.897 | 78,074 | -0.16(-1.61%) |
Jul 31, 2013 | 9.748 | 10.22 | 9.748 | 10.06 | 0 | +0.31(+3.19%) |
Jul 30, 2013 | 9.994 | 10.01 | 9.691 | 9.748 | 0 | -0.24(-2.39%) |
Jul 29, 2013 | 10.05 | 10.30 | 9.736 | 9.986 | 0 | -0.06(-0.56%) |
Jul 26, 2013 | 9.958 | 10.47 | 9.849 | 10.04 | 0 | -0.03(-0.32%) |
Jul 25, 2013 | 9.675 | 10.32 | 9.578 | 10.07 | 0 | +0.66(+6.99%) |
Jul 24, 2013 | 9.691 | 9.841 | 9.332 | 9.417 | 0 | -0.19(-1.93%) |
Jul 23, 2013 | 9.627 | 9.683 | 9.477 | 9.603 | 0 | +0.01(+0.13%) |
Jul 22, 2013 | 9.631 | 9.659 | 9.546 | 9.590 | 0 | -0.01(-0.08%) |
Jul 19, 2013 | 9.489 | 9.619 | 9.489 | 9.598 | 0 | +0.06(+0.59%) |
Jul 18, 2013 | 9.530 | 9.619 | 9.493 | 9.542 | 0 | +0.04(+0.38%) |
Jul 17, 2013 | 9.461 | 9.566 | 9.397 | 9.506 | 65,417 | +0.16(+1.68%) |
Jul 16, 2013 | 9.538 | 9.566 | 9.324 | 9.348 | 0 | -0.15(-1.57%) |
Jul 15, 2013 | 9.445 | 9.635 | 9.417 | 9.498 | 0 | +0.14(+1.51%) |
Jul 12, 2013 | 9.510 | 9.691 | 9.336 | 9.356 | 0 | -0.15(-1.57%) |
Jul 11, 2013 | 9.102 | 9.627 | 8.981 | 9.506 | 0 | +0.58(+6.52%) |
Jul 10, 2013 | 8.799 | 8.952 | 8.795 | 8.924 | 0 | +0.09(+1.01%) |
Jul 09, 2013 | 8.884 | 8.888 | 8.763 | 8.835 | 0 | +0.04(+0.41%) |
Jul 08, 2013 | 8.839 | 8.839 | 8.617 | 8.799 | 0 | +0.01(+0.14%) |
Jul 05, 2013 | 8.601 | 8.823 | 8.355 | 8.787 | 0 | +0.25(+2.88%) |
Jul 03, 2013 | 8.545 | 8.650 | 8.440 | 8.540 | 0 | -0.05(-0.61%) |
Jul 02, 2013 | 8.645 | 8.831 | 8.549 | 8.593 | 0 | -0.05(-0.56%) |