Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.47 | 11.47 | 11.38 | 11.39 | 186,122 | -0.16(-1.37%) |
Sep 26, 2013 | 11.52 | 11.60 | 11.47 | 11.55 | 438,062 | +0.08(+0.73%) |
Sep 25, 2013 | 11.47 | 11.48 | 11.42 | 11.47 | 228,222 | -0.26(-2.21%) |
Sep 24, 2013 | 11.67 | 11.81 | 11.67 | 11.72 | 316,633 | +0.19(+1.69%) |
Sep 23, 2013 | 11.56 | 11.56 | 11.42 | 11.53 | 321,859 | +0.00(+0.00%) |
Sep 20, 2013 | 11.58 | 11.69 | 11.48 | 11.53 | 353,129 | -0.14(-1.19%) |
Sep 19, 2013 | 11.68 | 11.73 | 11.60 | 11.67 | 543,602 | +0.00(+0.00%) |
Sep 18, 2013 | 11.38 | 11.70 | 11.34 | 11.67 | 1,540,442 | +0.38(+3.37%) |
Sep 17, 2013 | 11.43 | 11.45 | 11.28 | 11.29 | 694,786 | -0.20(-1.77%) |
Sep 16, 2013 | 11.58 | 11.55 | 11.47 | 11.49 | 445,449 | -0.05(-0.40%) |
Sep 13, 2013 | 11.62 | 11.65 | 11.51 | 11.54 | 834,516 | +0.04(+0.32%) |
Sep 12, 2013 | 11.64 | 11.64 | 11.49 | 11.50 | 908,428 | -0.56(-4.62%) |
Sep 11, 2013 | 12.12 | 12.13 | 12.03 | 12.06 | 667,210 | -0.44(-3.49%) |
Sep 10, 2013 | 12.53 | 12.59 | 12.47 | 12.49 | 805,034 | +0.13(+1.05%) |
Sep 09, 2013 | 12.24 | 12.40 | 12.24 | 12.37 | 653,923 | +0.27(+2.22%) |
Sep 06, 2013 | 12.11 | 12.14 | 12.01 | 12.10 | 221,942 | +0.07(+0.62%) |
Sep 05, 2013 | 11.96 | 12.03 | 11.92 | 12.02 | 305,127 | -0.19(-1.59%) |
Sep 04, 2013 | 12.12 | 12.24 | 12.08 | 12.22 | 288,655 | +0.09(+0.77%) |
Sep 03, 2013 | 12.19 | 12.19 | 12.06 | 12.12 | 573,004 | +0.08(+0.69%) |
Aug 30, 2013 | 12.19 | 12.19 | 11.98 | 12.04 | 263,826 | -0.24(-1.96%) |
Aug 29, 2013 | 12.18 | 12.34 | 12.18 | 12.28 | 343,351 | +0.16(+1.30%) |
Aug 28, 2013 | 12.07 | 12.18 | 12.07 | 12.12 | 175,520 | +0.13(+1.08%) |
Aug 27, 2013 | 12.09 | 12.10 | 11.98 | 11.99 | 328,310 | -0.22(-1.82%) |
Aug 26, 2013 | 12.25 | 12.26 | 12.17 | 12.22 | 476,340 | +0.22(+1.86%) |
Aug 23, 2013 | 11.91 | 12.00 | 11.83 | 11.99 | 270,934 | +0.22(+1.89%) |
Aug 22, 2013 | 11.75 | 11.84 | 11.74 | 11.77 | 398,826 | +0.09(+0.79%) |
Aug 21, 2013 | 11.71 | 11.82 | 11.67 | 11.68 | 251,473 | -0.21(-1.79%) |
Aug 20, 2013 | 11.87 | 11.98 | 11.85 | 11.89 | 326,817 | -0.09(-0.77%) |
Aug 19, 2013 | 12.05 | 12.05 | 11.96 | 11.98 | 244,175 | +0.01(+0.08%) |
Aug 16, 2013 | 11.92 | 12.08 | 11.92 | 11.98 | 252,082 | +0.14(+1.18%) |
Aug 15, 2013 | 11.43 | 11.86 | 11.15 | 11.84 | 244,491 | -0.16(-1.31%) |
Aug 14, 2013 | 12.01 | 12.04 | 11.98 | 11.99 | 223,317 | +0.01(+0.08%) |
Aug 13, 2013 | 11.85 | 12.03 | 11.84 | 11.98 | 407,867 | +0.20(+1.73%) |
Aug 12, 2013 | 11.75 | 11.80 | 11.64 | 11.78 | 307,299 | -0.06(-0.47%) |
Aug 09, 2013 | 11.85 | 11.90 | 11.80 | 11.84 | 172,735 | -0.07(-0.55%) |
Aug 08, 2013 | 11.95 | 11.95 | 11.85 | 11.90 | 456,599 | -0.02(-0.16%) |
Aug 07, 2013 | 11.84 | 11.94 | 11.84 | 11.92 | 492,067 | +0.04(+0.31%) |
Aug 06, 2013 | 11.96 | 11.97 | 11.85 | 11.88 | 457,384 | +0.20(+1.75%) |
Aug 05, 2013 | 11.72 | 11.73 | 11.65 | 11.68 | 180,494 | +0.02(+0.16%) |
Aug 02, 2013 | 11.61 | 11.69 | 11.59 | 11.66 | 127,009 | -0.06(-0.48%) |
Aug 01, 2013 | 11.62 | 11.72 | 11.58 | 11.72 | 455,550 | +0.22(+1.94%) |
Jul 31, 2013 | 11.44 | 11.56 | 11.37 | 11.49 | 343,299 | -0.02(-0.16%) |
Jul 30, 2013 | 11.61 | 11.61 | 11.48 | 11.51 | 295,143 | -0.06(-0.48%) |
Jul 29, 2013 | 11.62 | 11.66 | 11.53 | 11.57 | 561,948 | -0.07(-0.64%) |
Jul 26, 2013 | 11.58 | 11.67 | 11.55 | 11.64 | 342,095 | -0.06(-0.56%) |
Jul 25, 2013 | 11.64 | 11.71 | 11.55 | 11.71 | 470,378 | +0.13(+1.12%) |
Jul 24, 2013 | 11.70 | 11.70 | 11.46 | 11.58 | 851,033 | +0.30(+2.63%) |
Jul 23, 2013 | 11.28 | 11.41 | 11.27 | 11.28 | 335,939 | +0.09(+0.83%) |
Jul 22, 2013 | 11.20 | 11.28 | 11.09 | 11.19 | 957,352 | +0.10(+0.92%) |
Jul 19, 2013 | 10.89 | 11.12 | 10.86 | 11.09 | 1,086,288 | +0.12(+1.10%) |
Jul 18, 2013 | 11.19 | 11.19 | 10.96 | 10.96 | 731,939 | -0.41(-3.63%) |
Jul 17, 2013 | 11.47 | 11.47 | 11.28 | 11.38 | 1,234,566 | -0.13(-1.17%) |
Jul 16, 2013 | 11.49 | 11.54 | 11.38 | 11.51 | 490,258 | -0.07(-0.64%) |
Jul 15, 2013 | 11.59 | 11.69 | 11.52 | 11.59 | 425,212 | -0.06(-0.48%) |
Jul 12, 2013 | 11.84 | 11.84 | 11.56 | 11.64 | 531,172 | -0.07(-0.63%) |
Jul 11, 2013 | 11.69 | 11.72 | 11.59 | 11.72 | 565,155 | +0.48(+4.29%) |
Jul 10, 2013 | 11.20 | 11.32 | 11.20 | 11.23 | 295,424 | +0.03(+0.25%) |
Jul 09, 2013 | 11.17 | 11.23 | 10.75 | 11.21 | 344,910 | +0.45(+4.23%) |
Jul 08, 2013 | 10.77 | 10.83 | 10.72 | 10.75 | 236,806 | +0.04(+0.35%) |
Jul 05, 2013 | 10.72 | 10.76 | 10.59 | 10.71 | 583,446 | -0.18(-1.62%) |
Jul 03, 2013 | 10.82 | 10.94 | 10.74 | 10.89 | 210,087 | -0.06(-0.51%) |
Jul 02, 2013 | 11.01 | 11.09 | 10.91 | 10.95 | 415,045 | -0.34(-3.04%) |