Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.28 | 11.60 | 11.15 | 11.55 | 190,774 | +0.17(+1.46%) |
Sep 27, 2013 | 11.36 | 11.51 | 11.15 | 11.38 | 0 | -0.06(-0.55%) |
Sep 26, 2013 | 11.54 | 11.54 | 11.38 | 11.45 | 89,502 | -0.03(-0.30%) |
Sep 25, 2013 | 11.61 | 11.61 | 11.47 | 11.48 | 165,787 | -0.08(-0.66%) |
Sep 24, 2013 | 11.45 | 11.62 | 11.45 | 11.56 | 172,685 | +0.10(+0.85%) |
Sep 23, 2013 | 11.59 | 11.63 | 11.43 | 11.46 | 195,945 | -0.17(-1.49%) |
Sep 20, 2013 | 11.50 | 11.71 | 11.50 | 11.63 | 0 | +0.14(+1.21%) |
Sep 19, 2013 | 11.61 | 11.61 | 11.39 | 11.49 | 111,090 | -0.11(-0.96%) |
Sep 18, 2013 | 11.58 | 11.76 | 11.47 | 11.61 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 11.47 | 11.61 | 11.36 | 11.61 | 0 | +0.12(+1.03%) |
Sep 16, 2013 | 11.45 | 11.51 | 11.42 | 11.49 | 0 | +0.07(+0.61%) |
Sep 13, 2013 | 11.26 | 11.43 | 11.20 | 11.42 | 0 | +0.21(+1.92%) |
Sep 12, 2013 | 11.38 | 11.41 | 11.20 | 11.20 | 0 | -0.15(-1.34%) |
Sep 11, 2013 | 11.42 | 11.43 | 11.34 | 11.36 | 0 | -0.09(-0.79%) |
Sep 10, 2013 | 11.46 | 11.47 | 11.35 | 11.45 | 145,126 | +0.03(+0.23%) |
Sep 09, 2013 | 11.34 | 11.44 | 11.27 | 11.42 | 0 | +0.15(+1.30%) |
Sep 06, 2013 | 11.44 | 11.44 | 11.15 | 11.27 | 0 | -0.12(-1.04%) |
Sep 05, 2013 | 11.23 | 11.43 | 11.20 | 11.39 | 0 | +0.20(+1.80%) |
Sep 04, 2013 | 11.15 | 11.29 | 11.13 | 11.19 | 0 | +0.02(+0.19%) |
Sep 03, 2013 | 11.15 | 11.24 | 11.02 | 11.17 | 0 | +0.12(+1.13%) |
Aug 30, 2013 | 11.20 | 11.21 | 11.02 | 11.04 | 0 | -0.15(-1.36%) |
Aug 29, 2013 | 11.12 | 11.24 | 11.11 | 11.20 | 105,523 | +0.03(+0.31%) |
Aug 28, 2013 | 11.16 | 11.24 | 11.08 | 11.16 | 0 | +0.02(+0.19%) |
Aug 27, 2013 | 11.34 | 11.42 | 11.11 | 11.14 | 384,444 | -0.31(-2.73%) |
Aug 26, 2013 | 11.62 | 11.62 | 11.44 | 11.45 | 0 | -0.17(-1.49%) |
Aug 23, 2013 | 11.58 | 11.65 | 11.37 | 11.63 | 0 | +0.04(+0.36%) |
Aug 22, 2013 | 11.48 | 11.75 | 11.48 | 11.58 | 85,555 | +0.12(+1.09%) |
Aug 21, 2013 | 11.57 | 11.62 | 11.38 | 11.46 | 0 | -0.17(-1.43%) |
Aug 20, 2013 | 11.45 | 11.73 | 11.38 | 11.63 | 140,704 | +0.16(+1.39%) |
Aug 19, 2013 | 11.61 | 11.61 | 11.46 | 11.47 | 96,479 | -0.15(-1.31%) |
Aug 16, 2013 | 11.59 | 11.72 | 11.53 | 11.62 | 0 | -0.03(-0.24%) |
Aug 15, 2013 | 11.70 | 11.77 | 11.56 | 11.65 | 238,531 | -0.18(-1.53%) |
Aug 14, 2013 | 11.88 | 12.01 | 11.80 | 11.83 | 137,325 | -0.08(-0.64%) |
Aug 13, 2013 | 12.07 | 12.07 | 11.64 | 11.90 | 127,149 | -0.10(-0.81%) |
Aug 12, 2013 | 11.91 | 12.00 | 11.91 | 12.00 | 105,517 | +0.02(+0.17%) |
Aug 09, 2013 | 12.00 | 12.04 | 11.91 | 11.98 | 91,267 | -0.02(-0.17%) |
Aug 08, 2013 | 12.15 | 12.16 | 11.97 | 12.00 | 77,257 | -0.11(-0.92%) |
Aug 07, 2013 | 12.10 | 12.17 | 12.06 | 12.11 | 70,058 | -0.02(-0.17%) |
Aug 06, 2013 | 12.17 | 12.19 | 12.01 | 12.13 | 132,222 | -0.08(-0.62%) |
Aug 05, 2013 | 12.30 | 12.35 | 12.12 | 12.21 | 219,416 | -0.10(-0.85%) |
Aug 02, 2013 | 12.31 | 12.35 | 12.21 | 12.31 | 212,544 | +0.08(+0.62%) |
Aug 01, 2013 | 12.14 | 12.25 | 12.09 | 12.24 | 261,385 | +0.16(+1.31%) |
Jul 31, 2013 | 12.04 | 12.16 | 12.04 | 12.08 | 0 | +0.03(+0.29%) |
Jul 30, 2013 | 11.87 | 12.11 | 11.82 | 12.04 | 0 | -0.24(-1.96%) |
Jul 29, 2013 | 12.33 | 12.33 | 12.15 | 12.28 | 0 | -0.03(-0.28%) |
Jul 26, 2013 | 12.32 | 12.33 | 12.04 | 12.32 | 0 | +0.11(+0.90%) |
Jul 25, 2013 | 12.08 | 12.31 | 12.04 | 12.21 | 0 | +0.11(+0.91%) |
Jul 24, 2013 | 12.18 | 12.31 | 12.06 | 12.10 | 0 | -0.04(-0.34%) |
Jul 23, 2013 | 12.27 | 12.33 | 12.06 | 12.14 | 0 | -0.09(-0.73%) |
Jul 22, 2013 | 12.00 | 12.29 | 11.94 | 12.23 | 0 | +0.07(+0.57%) |
Jul 19, 2013 | 12.01 | 12.23 | 11.98 | 12.16 | 0 | +0.11(+0.91%) |
Jul 18, 2013 | 11.83 | 12.05 | 11.67 | 12.05 | 0 | +0.24(+2.04%) |
Jul 17, 2013 | 11.83 | 11.89 | 11.76 | 11.81 | 80,962 | +0.02(+0.18%) |
Jul 16, 2013 | 11.82 | 11.91 | 11.74 | 11.79 | 0 | -0.05(-0.41%) |
Jul 15, 2013 | 11.66 | 11.86 | 11.46 | 11.84 | 0 | +0.17(+1.48%) |
Jul 12, 2013 | 11.50 | 11.72 | 11.34 | 11.67 | 0 | +0.13(+1.13%) |
Jul 11, 2013 | 11.60 | 11.60 | 11.47 | 11.53 | 0 | +0.01(+0.06%) |
Jul 10, 2013 | 11.53 | 11.59 | 11.30 | 11.53 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 11.33 | 11.53 | 11.29 | 11.53 | 0 | +0.23(+2.07%) |
Jul 08, 2013 | 11.27 | 11.45 | 11.18 | 11.29 | 122,118 | +0.03(+0.24%) |
Jul 05, 2013 | 11.03 | 11.27 | 10.74 | 11.27 | 0 | +0.33(+3.02%) |
Jul 03, 2013 | 10.84 | 10.98 | 10.78 | 10.94 | 0 | +0.06(+0.57%) |
Jul 02, 2013 | 10.81 | 10.94 | 10.60 | 10.87 | 0 | +0.09(+0.83%) |