Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.57 | 10.75 | 10.36 | 10.49 | 0 | -0.30(-2.78%) |
Sep 27, 2013 | 10.70 | 10.94 | 10.57 | 10.79 | 0 | +0.01(+0.09%) |
Sep 26, 2013 | 10.45 | 10.87 | 10.40 | 10.78 | 677,026 | +0.33(+3.16%) |
Sep 25, 2013 | 10.41 | 10.60 | 10.29 | 10.45 | 407,467 | +0.09(+0.87%) |
Sep 24, 2013 | 10.02 | 10.51 | 9.880 | 10.36 | 589,501 | +0.34(+3.39%) |
Sep 23, 2013 | 10.00 | 10.26 | 9.910 | 10.02 | 1,486,558 | -0.29(-2.81%) |
Sep 20, 2013 | 10.70 | 10.88 | 10.17 | 10.31 | 0 | -0.48(-4.45%) |
Sep 19, 2013 | 11.11 | 11.21 | 10.70 | 10.79 | 1,404,896 | -0.30(-2.71%) |
Sep 18, 2013 | 10.61 | 11.23 | 10.61 | 11.09 | 3,262,017 | +0.51(+4.82%) |
Sep 17, 2013 | 10.83 | 10.88 | 10.46 | 10.58 | 405,297 | -0.15(-1.40%) |
Sep 16, 2013 | 11.45 | 11.45 | 10.66 | 10.73 | 0 | -0.55(-4.88%) |
Sep 13, 2013 | 10.65 | 11.28 | 10.43 | 11.28 | 0 | +0.78(+7.43%) |
Sep 12, 2013 | 10.57 | 10.89 | 10.50 | 10.50 | 0 | -0.07(-0.66%) |
Sep 11, 2013 | 10.74 | 10.74 | 10.29 | 10.57 | 0 | -0.21(-1.95%) |
Sep 10, 2013 | 11.09 | 11.32 | 10.66 | 10.78 | 816,905 | -0.22(-2.00%) |
Sep 09, 2013 | 10.34 | 11.14 | 10.28 | 11.00 | 0 | +0.68(+6.59%) |
Sep 06, 2013 | 10.44 | 10.52 | 9.960 | 10.32 | 0 | -0.11(-1.05%) |
Sep 05, 2013 | 10.58 | 10.67 | 10.33 | 10.43 | 0 | -0.09(-0.86%) |
Sep 04, 2013 | 10.47 | 10.70 | 10.31 | 10.52 | 0 | +0.05(+0.48%) |
Sep 03, 2013 | 10.16 | 10.62 | 10.09 | 10.47 | 0 | +0.60(+6.08%) |
Aug 30, 2013 | 10.05 | 10.05 | 9.700 | 9.870 | 0 | -0.19(-1.89%) |
Aug 29, 2013 | 9.910 | 10.32 | 9.830 | 10.06 | 404,277 | +0.11(+1.11%) |
Aug 28, 2013 | 9.600 | 9.990 | 9.500 | 9.950 | 359,057 | +0.41(+4.30%) |
Aug 27, 2013 | 10.33 | 10.52 | 9.540 | 9.540 | 592,480 | -0.81(-7.83%) |
Aug 26, 2013 | 10.02 | 10.45 | 9.900 | 10.35 | 382,067 | +0.36(+3.60%) |
Aug 23, 2013 | 10.19 | 10.19 | 9.820 | 9.990 | 0 | -0.12(-1.19%) |
Aug 22, 2013 | 9.950 | 10.14 | 9.870 | 10.11 | 167,154 | +0.21(+2.12%) |
Aug 21, 2013 | 9.800 | 10.06 | 9.700 | 9.900 | 241,507 | +0.09(+0.92%) |
Aug 20, 2013 | 9.710 | 10.00 | 9.620 | 9.810 | 187,558 | +0.10(+1.03%) |
Aug 19, 2013 | 10.34 | 10.34 | 9.680 | 9.710 | 332,697 | -0.14(-1.42%) |
Aug 16, 2013 | 9.820 | 9.969 | 9.800 | 9.850 | 0 | -0.01(-0.10%) |
Aug 15, 2013 | 10.47 | 10.49 | 9.810 | 9.860 | 897,761 | -0.83(-7.76%) |
Aug 14, 2013 | 10.03 | 10.88 | 10.03 | 10.69 | 1,312,539 | +0.69(+6.90%) |
Aug 13, 2013 | 9.720 | 10.03 | 9.610 | 10.00 | 429,258 | +0.28(+2.88%) |
Aug 12, 2013 | 9.910 | 9.910 | 9.690 | 9.720 | 390,133 | -0.25(-2.51%) |
Aug 09, 2013 | 9.830 | 10.00 | 9.695 | 9.970 | 461,312 | +0.09(+0.91%) |
Aug 08, 2013 | 9.970 | 10.03 | 9.680 | 9.880 | 412,650 | -0.07(-0.70%) |
Aug 07, 2013 | 9.960 | 10.07 | 9.640 | 9.950 | 537,125 | -0.07(-0.70%) |
Aug 06, 2013 | 10.22 | 10.38 | 9.900 | 10.02 | 579,454 | -0.27(-2.62%) |
Aug 05, 2013 | 9.930 | 10.30 | 9.865 | 10.29 | 349,599 | +0.31(+3.11%) |
Aug 02, 2013 | 9.960 | 10.05 | 9.900 | 9.980 | 190,169 | -0.02(-0.20%) |
Aug 01, 2013 | 9.800 | 10.02 | 9.720 | 10.00 | 324,481 | +0.25(+2.56%) |
Jul 31, 2013 | 9.800 | 9.875 | 9.620 | 9.750 | 0 | -0.05(-0.51%) |
Jul 30, 2013 | 9.780 | 9.950 | 9.640 | 9.800 | 0 | +0.02(+0.20%) |
Jul 29, 2013 | 10.15 | 10.18 | 9.750 | 9.780 | 0 | -0.40(-3.93%) |
Jul 26, 2013 | 10.29 | 10.29 | 9.940 | 10.18 | 0 | -0.11(-1.07%) |
Jul 25, 2013 | 9.340 | 10.30 | 9.060 | 10.29 | 1,535,081 | +1.07(+11.61%) |
Jul 24, 2013 | 9.370 | 9.460 | 9.100 | 9.220 | 0 | -0.11(-1.18%) |
Jul 23, 2013 | 9.600 | 9.700 | 9.290 | 9.330 | 0 | -0.19(-2.00%) |
Jul 22, 2013 | 9.630 | 9.750 | 9.410 | 9.520 | 0 | -0.14(-1.45%) |
Jul 19, 2013 | 9.640 | 9.890 | 9.440 | 9.660 | 0 | -0.02(-0.21%) |
Jul 18, 2013 | 10.26 | 10.34 | 9.670 | 9.680 | 0 | -0.53(-5.19%) |
Jul 17, 2013 | 9.710 | 10.40 | 9.430 | 10.21 | 1,544,313 | +0.53(+5.48%) |
Jul 16, 2013 | 9.790 | 9.790 | 9.210 | 9.680 | 0 | -0.12(-1.22%) |
Jul 15, 2013 | 9.590 | 9.900 | 9.440 | 9.800 | 0 | +0.25(+2.62%) |
Jul 12, 2013 | 9.190 | 9.600 | 9.060 | 9.550 | 0 | +0.34(+3.69%) |
Jul 11, 2013 | 8.910 | 9.250 | 8.770 | 9.210 | 0 | +0.45(+5.14%) |
Jul 10, 2013 | 8.500 | 8.780 | 8.390 | 8.760 | 0 | +0.24(+2.82%) |
Jul 09, 2013 | 8.640 | 8.640 | 8.380 | 8.520 | 0 | -0.04(-0.47%) |
Jul 08, 2013 | 8.500 | 8.640 | 8.320 | 8.560 | 0 | +0.10(+1.12%) |
Jul 05, 2013 | 8.090 | 8.490 | 7.970 | 8.465 | 0 | +0.46(+5.68%) |
Jul 03, 2013 | 7.900 | 8.050 | 7.800 | 8.010 | 0 | +0.09(+1.14%) |
Jul 02, 2013 | 7.990 | 8.060 | 7.600 | 7.920 | 0 | -0.05(-0.63%) |