Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.80 | 10.92 | 10.37 | 10.87 | 50,546 | -0.10(-0.91%) |
Sep 27, 2013 | 11.05 | 11.31 | 10.83 | 10.97 | 40,959 | +0.03(+0.27%) |
Sep 26, 2013 | 11.45 | 11.58 | 10.67 | 10.94 | 69,758 | -0.54(-4.70%) |
Sep 25, 2013 | 11.80 | 12.17 | 11.45 | 11.48 | 65,364 | -0.45(-3.77%) |
Sep 24, 2013 | 12.25 | 12.40 | 11.59 | 11.93 | 102,082 | -0.46(-3.71%) |
Sep 23, 2013 | 12.72 | 13.07 | 12.18 | 12.39 | 73,158 | -0.61(-4.69%) |
Sep 20, 2013 | 13.31 | 13.41 | 12.12 | 13.00 | 178,319 | -0.66(-4.83%) |
Sep 19, 2013 | 15.09 | 15.26 | 13.47 | 13.66 | 49,124 | -1.34(-8.93%) |
Sep 18, 2013 | 14.35 | 15.27 | 14.16 | 15.00 | 55,183 | +0.55(+3.81%) |
Sep 17, 2013 | 13.76 | 14.45 | 13.75 | 14.45 | 29,210 | +0.68(+4.94%) |
Sep 16, 2013 | 14.14 | 14.18 | 13.61 | 13.77 | 35,149 | -0.25(-1.78%) |
Sep 13, 2013 | 13.33 | 14.02 | 13.33 | 14.02 | 38,294 | +0.69(+5.18%) |
Sep 12, 2013 | 13.50 | 13.64 | 13.26 | 13.33 | 66,947 | -0.58(-4.17%) |
Sep 11, 2013 | 13.71 | 13.99 | 13.57 | 13.91 | 55,650 | +0.32(+2.35%) |
Sep 10, 2013 | 13.90 | 13.90 | 13.26 | 13.59 | 62,278 | -0.51(-3.62%) |
Sep 09, 2013 | 14.36 | 14.37 | 13.85 | 14.10 | 18,350 | -0.34(-2.35%) |
Sep 06, 2013 | 14.80 | 14.80 | 14.33 | 14.44 | 16,125 | -0.20(-1.37%) |
Sep 05, 2013 | 14.88 | 14.88 | 14.35 | 14.64 | 33,161 | -0.37(-2.47%) |
Sep 04, 2013 | 15.31 | 15.31 | 14.75 | 15.01 | 35,319 | -0.54(-3.47%) |
Sep 03, 2013 | 15.48 | 15.68 | 15.11 | 15.55 | 17,149 | +0.34(+2.24%) |
Aug 30, 2013 | 15.21 | 15.21 | 15.21 | 0 | -0.12(-0.78%) | |
Aug 29, 2013 | 15.24 | 15.82 | 14.31 | 15.33 | 105,052 | +0.05(+0.33%) |
Aug 28, 2013 | 16.20 | 16.79 | 15.24 | 15.28 | 61,713 | -0.58(-3.66%) |
Aug 27, 2013 | 17.55 | 18.11 | 15.71 | 15.86 | 60,974 | -1.37(-7.95%) |
Aug 26, 2013 | 17.04 | 18.06 | 16.97 | 17.23 | 40,673 | +0.41(+2.44%) |
Aug 23, 2013 | 16.41 | 17.30 | 16.40 | 16.82 | 37,257 | +0.43(+2.62%) |
Aug 22, 2013 | 16.13 | 16.59 | 16.13 | 16.39 | 39,350 | +0.49(+3.08%) |
Aug 21, 2013 | 16.58 | 16.67 | 15.90 | 15.90 | 69,329 | -0.49(-2.99%) |
Aug 20, 2013 | 15.30 | 16.41 | 15.30 | 16.39 | 62,205 | +1.21(+7.97%) |
Aug 19, 2013 | 14.97 | 15.35 | 14.65 | 15.18 | 30,078 | +0.33(+2.22%) |
Aug 16, 2013 | 15.37 | 15.50 | 14.85 | 14.85 | 35,620 | -0.45(-2.94%) |
Aug 15, 2013 | 14.86 | 15.49 | 14.54 | 15.30 | 34,891 | +0.37(+2.48%) |
Aug 14, 2013 | 14.47 | 15.07 | 14.40 | 14.93 | 22,780 | +0.59(+4.11%) |
Aug 13, 2013 | 15.52 | 15.52 | 14.34 | 14.34 | 28,609 | -1.04(-6.76%) |
Aug 12, 2013 | 14.61 | 15.74 | 14.61 | 15.38 | 51,745 | +1.07(+7.48%) |
Aug 09, 2013 | 14.22 | 14.44 | 13.75 | 14.31 | 37,154 | +0.06(+0.42%) |
Aug 08, 2013 | 13.62 | 14.25 | 13.54 | 14.25 | 58,091 | +0.84(+6.26%) |
Aug 07, 2013 | 13.08 | 13.49 | 12.84 | 13.41 | 32,607 | +0.51(+3.95%) |
Aug 06, 2013 | 12.85 | 13.05 | 12.62 | 12.90 | 38,967 | -0.03(-0.23%) |
Aug 02, 2013 | 12.93 | 12.93 | 12.93 | 0 | +0.17(+1.33%) | |
Aug 01, 2013 | 11.58 | 13.34 | 11.18 | 12.76 | 173,472 | +1.33(+11.64%) |
Jul 31, 2013 | 11.45 | 11.60 | 11.11 | 11.43 | 24,964 | -0.03(-0.26%) |
Jul 30, 2013 | 11.27 | 11.56 | 11.19 | 11.46 | 17,500 | +0.08(+0.70%) |
Jul 29, 2013 | 11.20 | 11.50 | 11.20 | 11.38 | 17,992 | +0.28(+2.52%) |
Jul 26, 2013 | 10.90 | 11.25 | 10.70 | 11.10 | 22,677 | +0.12(+1.09%) |
Jul 25, 2013 | 10.66 | 11.30 | 10.66 | 10.98 | 20,450 | +0.19(+1.76%) |
Jul 24, 2013 | 11.54 | 11.68 | 10.50 | 10.79 | 19,884 | -0.71(-6.17%) |
Jul 23, 2013 | 11.09 | 11.77 | 10.81 | 11.50 | 20,350 | +0.52(+4.74%) |
Jul 22, 2013 | 10.30 | 11.09 | 10.14 | 10.98 | 36,534 | +1.04(+10.46%) |
Jul 19, 2013 | 9.640 | 9.960 | 9.580 | 9.940 | 8,605 | +0.40(+4.19%) |
Jul 18, 2013 | 9.690 | 9.710 | 9.490 | 9.540 | 24,646 | -0.02(-0.21%) |
Jul 17, 2013 | 10.12 | 10.22 | 9.600 | 9.560 | 9,855 | -0.43(-4.30%) |
Jul 16, 2013 | 9.890 | 10.12 | 9.770 | 9.990 | 13,077 | +0.24(+2.46%) |
Jul 15, 2013 | 9.580 | 9.850 | 9.580 | 9.750 | 17,467 | +0.17(+1.77%) |
Jul 12, 2013 | 9.670 | 9.780 | 9.510 | 9.580 | 9,725 | -0.20(-2.04%) |
Jul 11, 2013 | 10.00 | 10.33 | 9.660 | 9.780 | 36,809 | +0.07(+0.72%) |
Jul 10, 2013 | 9.800 | 9.800 | 9.500 | 9.710 | 17,344 | -0.09(-0.92%) |
Jul 09, 2013 | 9.690 | 9.820 | 9.570 | 9.800 | 10,324 | +0.27(+2.83%) |
Jul 08, 2013 | 9.710 | 9.900 | 9.410 | 9.530 | 14,001 | +0.02(+0.21%) |
Jul 05, 2013 | 9.630 | 9.760 | 9.340 | 9.510 | 12,822 | +0.01(+0.11%) |
Jul 04, 2013 | 9.500 | 10.02 | 9.500 | 9.500 | 1,696 | -0.01(-0.11%) |
Jul 03, 2013 | 9.680 | 10.07 | 9.510 | 9.510 | 14,173 | +0.02(+0.21%) |