Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12.04 | 12.22 | 11.92 | 12.15 | 0 | -0.08(-0.66%) |
Sep 27, 2013 | 12.15 | 12.44 | 12.04 | 12.23 | 0 | +0.10(+0.83%) |
Sep 26, 2013 | 12.23 | 12.25 | 11.76 | 12.13 | 149,466 | -0.10(-0.83%) |
Sep 25, 2013 | 12.03 | 12.65 | 12.03 | 12.23 | 201,041 | +0.19(+1.61%) |
Sep 24, 2013 | 12.09 | 12.25 | 11.92 | 12.03 | 0 | -0.07(-0.57%) |
Sep 23, 2013 | 12.35 | 12.35 | 11.77 | 12.10 | 0 | -0.18(-1.45%) |
Sep 20, 2013 | 12.17 | 12.50 | 12.17 | 12.28 | 0 | +0.15(+1.23%) |
Sep 19, 2013 | 12.03 | 12.22 | 11.89 | 12.13 | 0 | +0.17(+1.39%) |
Sep 18, 2013 | 11.92 | 11.99 | 11.75 | 11.97 | 0 | +0.08(+0.65%) |
Sep 17, 2013 | 11.81 | 12.03 | 11.81 | 11.89 | 0 | +0.04(+0.37%) |
Sep 16, 2013 | 11.83 | 12.08 | 11.72 | 11.84 | 0 | +0.13(+1.07%) |
Sep 13, 2013 | 11.38 | 11.72 | 11.08 | 11.72 | 0 | +0.40(+3.50%) |
Sep 12, 2013 | 11.69 | 11.97 | 11.22 | 11.32 | 0 | -0.37(-3.15%) |
Sep 11, 2013 | 11.69 | 11.91 | 11.65 | 11.69 | 0 | +0.05(+0.42%) |
Sep 10, 2013 | 11.60 | 11.72 | 11.60 | 11.64 | 148,066 | +0.14(+1.23%) |
Sep 09, 2013 | 11.00 | 11.67 | 10.93 | 11.50 | 0 | +0.61(+5.64%) |
Sep 06, 2013 | 11.23 | 11.25 | 10.87 | 10.89 | 0 | -0.21(-1.86%) |
Sep 05, 2013 | 11.09 | 11.27 | 11.01 | 11.09 | 0 | +0.08(+0.70%) |
Sep 04, 2013 | 10.87 | 11.27 | 10.86 | 11.02 | 0 | +0.11(+1.00%) |
Sep 03, 2013 | 11.04 | 11.04 | 10.81 | 10.91 | 0 | -0.04(-0.37%) |
Aug 30, 2013 | 10.81 | 11.02 | 10.77 | 10.95 | 0 | +0.13(+1.23%) |
Aug 29, 2013 | 10.81 | 11.06 | 10.73 | 10.81 | 0 | -0.01(-0.07%) |
Aug 28, 2013 | 10.75 | 10.92 | 10.58 | 10.82 | 0 | +0.07(+0.64%) |
Aug 27, 2013 | 10.62 | 10.91 | 10.23 | 10.75 | 154,899 | +0.00(+0.00%) |
Aug 26, 2013 | 10.89 | 11.22 | 10.57 | 10.75 | 0 | +0.08(+0.76%) |
Aug 23, 2013 | 10.52 | 10.76 | 10.26 | 10.67 | 0 | +0.23(+2.17%) |
Aug 22, 2013 | 10.24 | 10.51 | 10.24 | 10.45 | 58,679 | +0.29(+2.87%) |
Aug 21, 2013 | 10.06 | 10.31 | 10.06 | 10.15 | 0 | +0.06(+0.56%) |
Aug 20, 2013 | 9.908 | 10.11 | 9.908 | 10.10 | 0 | +0.16(+1.59%) |
Aug 19, 2013 | 9.968 | 10.01 | 9.774 | 9.940 | 100,197 | -0.04(-0.36%) |
Aug 16, 2013 | 9.734 | 10.05 | 9.734 | 9.976 | 0 | +0.21(+2.11%) |
Aug 15, 2013 | 9.297 | 9.900 | 9.297 | 9.770 | 117,103 | +0.34(+3.64%) |
Aug 14, 2013 | 9.225 | 9.487 | 9.188 | 9.427 | 104,116 | +0.19(+2.06%) |
Aug 13, 2013 | 9.103 | 9.330 | 8.925 | 9.237 | 147,470 | +0.19(+2.15%) |
Aug 12, 2013 | 9.330 | 9.330 | 8.813 | 9.043 | 219,490 | -0.43(-4.52%) |
Aug 09, 2013 | 9.790 | 9.831 | 9.471 | 9.471 | 67,926 | -0.32(-3.22%) |
Aug 08, 2013 | 9.596 | 9.855 | 9.354 | 9.786 | 87,776 | +0.29(+3.07%) |
Aug 07, 2013 | 9.843 | 9.900 | 9.415 | 9.495 | 126,019 | -0.38(-3.81%) |
Aug 06, 2013 | 10.34 | 10.45 | 9.762 | 9.871 | 159,648 | -0.50(-4.80%) |
Aug 05, 2013 | 10.07 | 10.41 | 10.07 | 10.37 | 101,353 | +0.34(+3.34%) |
Aug 02, 2013 | 9.859 | 10.07 | 9.843 | 10.03 | 46,792 | +0.13(+1.26%) |
Aug 01, 2013 | 10.21 | 10.37 | 9.823 | 9.908 | 77,992 | -0.16(-1.61%) |
Jul 31, 2013 | 9.758 | 10.24 | 9.758 | 10.07 | 0 | +0.31(+3.19%) |
Jul 30, 2013 | 10.00 | 10.02 | 9.702 | 9.758 | 0 | -0.24(-2.39%) |
Jul 29, 2013 | 10.07 | 10.31 | 9.746 | 9.997 | 0 | -0.06(-0.56%) |
Jul 26, 2013 | 9.968 | 10.48 | 9.859 | 10.05 | 0 | -0.03(-0.32%) |
Jul 25, 2013 | 9.685 | 10.33 | 9.588 | 10.09 | 0 | +0.66(+6.99%) |
Jul 24, 2013 | 9.702 | 9.851 | 9.342 | 9.427 | 0 | -0.19(-1.93%) |
Jul 23, 2013 | 9.637 | 9.693 | 9.487 | 9.613 | 0 | +0.01(+0.13%) |
Jul 22, 2013 | 9.641 | 9.669 | 9.556 | 9.600 | 0 | -0.01(-0.08%) |
Jul 19, 2013 | 9.499 | 9.629 | 9.499 | 9.609 | 0 | +0.06(+0.59%) |
Jul 18, 2013 | 9.540 | 9.629 | 9.503 | 9.552 | 0 | +0.04(+0.38%) |
Jul 17, 2013 | 9.471 | 9.576 | 9.407 | 9.516 | 65,348 | +0.16(+1.68%) |
Jul 16, 2013 | 9.548 | 9.576 | 9.334 | 9.358 | 0 | -0.15(-1.57%) |
Jul 15, 2013 | 9.455 | 9.645 | 9.427 | 9.508 | 0 | +0.14(+1.51%) |
Jul 12, 2013 | 9.520 | 9.702 | 9.346 | 9.366 | 0 | -0.15(-1.57%) |
Jul 11, 2013 | 9.111 | 9.637 | 8.990 | 9.516 | 0 | +0.58(+6.52%) |
Jul 10, 2013 | 8.808 | 8.962 | 8.804 | 8.934 | 0 | +0.09(+1.01%) |
Jul 09, 2013 | 8.893 | 8.897 | 8.772 | 8.845 | 0 | +0.04(+0.41%) |
Jul 08, 2013 | 8.849 | 8.849 | 8.626 | 8.808 | 0 | +0.01(+0.14%) |
Jul 05, 2013 | 8.610 | 8.832 | 8.364 | 8.796 | 0 | +0.25(+2.88%) |
Jul 03, 2013 | 8.554 | 8.659 | 8.448 | 8.549 | 0 | -0.05(-0.61%) |
Jul 02, 2013 | 8.655 | 8.841 | 8.558 | 8.602 | 0 | -0.05(-0.56%) |