Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.12 | 11.48 | 11.08 | 11.45 | 1,069,787 | +0.18(+1.59%) |
Sep 27, 2013 | 11.14 | 11.30 | 11.05 | 11.27 | 471,078 | +0.03(+0.24%) |
Sep 26, 2013 | 11.29 | 11.35 | 11.06 | 11.25 | 470,109 | +0.01(+0.12%) |
Sep 25, 2013 | 11.12 | 11.37 | 11.12 | 11.23 | 581,187 | +0.14(+1.23%) |
Sep 24, 2013 | 11.16 | 11.27 | 11.10 | 11.10 | 692,654 | -0.08(-0.67%) |
Sep 23, 2013 | 11.03 | 11.22 | 10.91 | 11.17 | 1,767,340 | +0.11(+0.99%) |
Sep 20, 2013 | 10.86 | 11.10 | 10.69 | 11.06 | 1,763,550 | +0.28(+2.60%) |
Sep 19, 2013 | 9.425 | 10.92 | 9.425 | 10.78 | 1,780,616 | +0.06(+0.57%) |
Sep 18, 2013 | 10.55 | 10.79 | 10.38 | 10.72 | 795,562 | +0.14(+1.36%) |
Sep 17, 2013 | 10.12 | 10.58 | 10.10 | 10.58 | 820,428 | +0.45(+4.46%) |
Sep 16, 2013 | 10.21 | 10.28 | 10.05 | 10.12 | 382,114 | +0.08(+0.75%) |
Sep 13, 2013 | 10.05 | 10.12 | 9.952 | 10.05 | 441,689 | +0.01(+0.07%) |
Sep 12, 2013 | 10.18 | 10.27 | 10.02 | 10.04 | 263,987 | -0.16(-1.61%) |
Sep 11, 2013 | 10.15 | 10.28 | 10.10 | 10.21 | 307,937 | +0.06(+0.61%) |
Sep 10, 2013 | 10.13 | 10.14 | 10.04 | 10.14 | 311,276 | +0.07(+0.68%) |
Sep 09, 2013 | 9.877 | 10.08 | 9.843 | 10.08 | 544,267 | +0.25(+2.58%) |
Sep 06, 2013 | 9.939 | 9.993 | 9.617 | 9.822 | 560,579 | -0.06(-0.62%) |
Sep 05, 2013 | 10.05 | 10.07 | 9.829 | 9.884 | 458,448 | -0.16(-1.57%) |
Sep 04, 2013 | 9.850 | 10.05 | 9.850 | 10.04 | 569,472 | +0.19(+1.95%) |
Sep 03, 2013 | 10.12 | 10.27 | 9.726 | 9.850 | 578,012 | -0.10(-0.96%) |
Aug 30, 2013 | 10.27 | 10.29 | 9.904 | 9.945 | 509,396 | -0.31(-3.01%) |
Aug 29, 2013 | 10.01 | 10.33 | 10.01 | 10.25 | 464,153 | +0.24(+2.39%) |
Aug 28, 2013 | 10.09 | 10.13 | 10.01 | 10.01 | 345,241 | -0.10(-0.95%) |
Aug 27, 2013 | 10.27 | 10.38 | 10.11 | 10.11 | 574,913 | -0.34(-3.28%) |
Aug 26, 2013 | 10.42 | 10.51 | 10.27 | 10.45 | 494,240 | +0.08(+0.79%) |
Aug 23, 2013 | 10.38 | 10.45 | 10.27 | 10.37 | 250,142 | +0.01(+0.13%) |
Aug 22, 2013 | 10.28 | 10.38 | 10.22 | 10.36 | 299,447 | +0.11(+1.07%) |
Aug 21, 2013 | 10.19 | 10.31 | 10.12 | 10.25 | 466,741 | -0.01(-0.07%) |
Aug 20, 2013 | 10.10 | 10.26 | 10.02 | 10.25 | 255,163 | +0.15(+1.49%) |
Aug 19, 2013 | 10.22 | 10.25 | 10.09 | 10.10 | 388,257 | -0.14(-1.34%) |
Aug 16, 2013 | 10.21 | 10.38 | 10.19 | 10.24 | 315,415 | -0.03(-0.33%) |
Aug 15, 2013 | 10.54 | 10.54 | 10.27 | 10.27 | 518,424 | -0.45(-4.15%) |
Aug 14, 2013 | 10.75 | 10.78 | 10.70 | 10.72 | 432,281 | -0.01(-0.13%) |
Aug 13, 2013 | 10.72 | 10.78 | 10.66 | 10.73 | 313,965 | +0.03(+0.26%) |
Aug 12, 2013 | 10.52 | 10.73 | 10.51 | 10.71 | 306,370 | +0.08(+0.71%) |
Aug 09, 2013 | 10.57 | 10.74 | 10.53 | 10.63 | 419,981 | +0.05(+0.52%) |
Aug 08, 2013 | 10.41 | 10.60 | 10.40 | 10.58 | 347,380 | +0.20(+1.91%) |
Aug 07, 2013 | 10.29 | 10.44 | 10.26 | 10.38 | 385,460 | +0.03(+0.26%) |
Aug 06, 2013 | 10.50 | 10.55 | 10.32 | 10.35 | 261,942 | -0.16(-1.56%) |
Aug 05, 2013 | 10.40 | 10.69 | 10.40 | 10.51 | 1,011,829 | +0.03(+0.33%) |
Aug 02, 2013 | 10.54 | 10.58 | 10.42 | 10.48 | 687,223 | -0.12(-1.16%) |
Aug 01, 2013 | 10.54 | 10.66 | 10.49 | 10.60 | 618,102 | +0.16(+1.57%) |
Jul 31, 2013 | 10.45 | 10.56 | 10.38 | 10.44 | 348,083 | +0.04(+0.40%) |
Jul 30, 2013 | 10.44 | 10.54 | 10.27 | 10.40 | 1,581,749 | +0.03(+0.26%) |
Jul 29, 2013 | 10.51 | 10.55 | 10.26 | 10.37 | 528,717 | -0.15(-1.43%) |
Jul 26, 2013 | 10.44 | 10.52 | 10.38 | 10.52 | 397,011 | -0.03(-0.32%) |
Jul 25, 2013 | 10.55 | 10.55 | 10.35 | 10.55 | 642,341 | -0.04(-0.39%) |
Jul 24, 2013 | 10.79 | 10.79 | 10.50 | 10.60 | 669,648 | -0.14(-1.34%) |
Jul 23, 2013 | 10.77 | 10.83 | 10.70 | 10.74 | 413,553 | -0.01(-0.06%) |
Jul 22, 2013 | 10.80 | 10.88 | 10.70 | 10.75 | 627,532 | -0.07(-0.63%) |
Jul 19, 2013 | 10.66 | 10.82 | 10.63 | 10.82 | 569,786 | +0.12(+1.09%) |
Jul 18, 2013 | 10.64 | 10.79 | 10.61 | 10.70 | 433,575 | +0.07(+0.68%) |
Jul 17, 2013 | 10.66 | 10.66 | 10.53 | 10.63 | 369,501 | +0.02(+0.16%) |
Jul 16, 2013 | 10.75 | 10.86 | 10.57 | 10.61 | 623,409 | -0.16(-1.46%) |
Jul 15, 2013 | 10.70 | 10.81 | 10.62 | 10.77 | 573,293 | +0.05(+0.45%) |
Jul 12, 2013 | 10.49 | 10.73 | 10.49 | 10.72 | 740,688 | +0.21(+2.02%) |
Jul 11, 2013 | 10.49 | 10.56 | 10.40 | 10.51 | 641,380 | +0.14(+1.39%) |
Jul 10, 2013 | 10.27 | 10.36 | 10.21 | 10.36 | 564,905 | +0.08(+0.80%) |
Jul 09, 2013 | 10.38 | 10.32 | 10.20 | 10.28 | 1,067,556 | -0.01(-0.07%) |
Jul 08, 2013 | 10.27 | 10.37 | 10.16 | 10.29 | 551,389 | +0.05(+0.54%) |
Jul 05, 2013 | 10.16 | 10.25 | 10.03 | 10.23 | 629,670 | +0.23(+2.26%) |
Jul 03, 2013 | 9.918 | 10.04 | 9.908 | 10.01 | 475,260 | +0.01(+0.14%) |
Jul 02, 2013 | 10.14 | 10.21 | 9.891 | 9.993 | 1,091,664 | -0.16(-1.62%) |