Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12.67 | 12.85 | 12.40 | 12.73 | 236,243 | -0.11(-0.83%) |
Sep 27, 2013 | 12.95 | 13.12 | 12.81 | 12.83 | 127,554 | -0.12(-0.91%) |
Sep 26, 2013 | 13.03 | 13.27 | 12.75 | 12.95 | 284,289 | -0.03(-0.21%) |
Sep 25, 2013 | 12.54 | 13.31 | 12.55 | 12.98 | 333,004 | +0.43(+3.41%) |
Sep 24, 2013 | 11.86 | 12.77 | 11.85 | 12.55 | 297,978 | +0.70(+5.92%) |
Sep 23, 2013 | 12.23 | 12.23 | 11.47 | 11.85 | 249,439 | -0.39(-3.15%) |
Sep 20, 2013 | 12.60 | 12.60 | 12.17 | 12.23 | 98,817 | -0.31(-2.48%) |
Sep 19, 2013 | 12.26 | 12.68 | 12.07 | 12.54 | 199,514 | +0.25(+2.05%) |
Sep 18, 2013 | 12.15 | 12.36 | 12.00 | 12.29 | 92,784 | +0.13(+1.06%) |
Sep 17, 2013 | 12.06 | 12.19 | 11.87 | 12.16 | 167,988 | +0.17(+1.38%) |
Sep 16, 2013 | 12.25 | 12.41 | 11.91 | 12.00 | 455,664 | -0.13(-1.06%) |
Sep 13, 2013 | 12.06 | 12.17 | 11.99 | 12.13 | 113,545 | +0.01(+0.04%) |
Sep 12, 2013 | 12.12 | 12.31 | 11.91 | 12.12 | 70,897 | -0.02(-0.18%) |
Sep 11, 2013 | 12.08 | 12.38 | 11.89 | 12.14 | 142,352 | +0.10(+0.84%) |
Sep 10, 2013 | 11.92 | 12.10 | 11.88 | 12.04 | 134,280 | +0.21(+1.81%) |
Sep 09, 2013 | 12.05 | 12.40 | 11.81 | 11.83 | 282,034 | -0.10(-0.85%) |
Sep 06, 2013 | 10.59 | 12.43 | 10.59 | 11.93 | 1,001,851 | +1.34(+12.70%) |
Sep 05, 2013 | 10.57 | 10.59 | 10.49 | 10.58 | 45,154 | +0.02(+0.20%) |
Sep 04, 2013 | 10.45 | 10.57 | 10.44 | 10.56 | 32,065 | +0.09(+0.87%) |
Sep 03, 2013 | 10.56 | 10.56 | 10.37 | 10.47 | 36,355 | -0.04(-0.36%) |
Aug 30, 2013 | 10.50 | 10.54 | 10.45 | 10.51 | 48,197 | +0.01(+0.05%) |
Aug 29, 2013 | 10.48 | 10.60 | 10.45 | 10.50 | 137,644 | -0.04(-0.35%) |
Aug 28, 2013 | 10.38 | 10.58 | 10.24 | 10.54 | 104,622 | +0.17(+1.65%) |
Aug 27, 2013 | 10.14 | 10.55 | 10.04 | 10.37 | 102,217 | +0.13(+1.25%) |
Aug 26, 2013 | 10.48 | 10.56 | 10.20 | 10.24 | 143,611 | -0.33(-3.09%) |
Aug 23, 2013 | 10.45 | 10.60 | 10.21 | 10.57 | 123,078 | +0.18(+1.75%) |
Aug 22, 2013 | 10.04 | 10.43 | 10.04 | 10.39 | 49,172 | +0.37(+3.74%) |
Aug 21, 2013 | 10.12 | 10.12 | 9.846 | 10.01 | 105,879 | -0.14(-1.37%) |
Aug 20, 2013 | 10.22 | 10.22 | 9.787 | 10.15 | 191,859 | -0.16(-1.51%) |
Aug 19, 2013 | 10.51 | 10.52 | 10.25 | 10.31 | 74,518 | -0.23(-2.18%) |
Aug 16, 2013 | 10.18 | 10.61 | 10.18 | 10.54 | 255,556 | +0.20(+1.92%) |
Aug 15, 2013 | 10.47 | 10.60 | 10.32 | 10.34 | 85,018 | -0.24(-2.23%) |
Aug 14, 2013 | 10.60 | 10.64 | 10.53 | 10.57 | 101,036 | +0.00(+0.00%) |
Aug 13, 2013 | 10.55 | 10.61 | 10.33 | 10.57 | 85,765 | +0.04(+0.40%) |
Aug 12, 2013 | 10.28 | 10.57 | 10.28 | 10.53 | 101,364 | +0.25(+2.38%) |
Aug 09, 2013 | 10.50 | 10.59 | 10.15 | 10.29 | 183,472 | -0.22(-2.08%) |
Aug 08, 2013 | 10.60 | 10.60 | 10.49 | 10.50 | 242,250 | -0.10(-0.90%) |
Aug 07, 2013 | 10.47 | 10.60 | 10.39 | 10.60 | 267,470 | +0.16(+1.53%) |
Aug 06, 2013 | 9.988 | 10.49 | 9.988 | 10.44 | 352,879 | +0.45(+4.53%) |
Aug 05, 2013 | 9.162 | 10.04 | 9.136 | 9.988 | 440,796 | +0.95(+10.49%) |
Aug 02, 2013 | 9.189 | 9.189 | 9.040 | 9.040 | 79,949 | -0.06(-0.64%) |
Aug 01, 2013 | 9.056 | 9.258 | 8.981 | 9.098 | 137,560 | +0.15(+1.67%) |
Jul 31, 2013 | 8.906 | 9.069 | 8.891 | 8.949 | 21,981 | +0.09(+1.02%) |
Jul 30, 2013 | 9.056 | 9.173 | 8.776 | 8.859 | 83,544 | -0.14(-1.60%) |
Jul 29, 2013 | 9.104 | 9.114 | 8.992 | 9.002 | 26,700 | -0.07(-0.82%) |
Jul 26, 2013 | 8.949 | 9.338 | 8.779 | 9.077 | 304,015 | +0.13(+1.49%) |
Jul 25, 2013 | 8.954 | 8.992 | 8.912 | 8.944 | 24,857 | +0.01(+0.12%) |
Jul 24, 2013 | 8.960 | 9.002 | 8.922 | 8.933 | 43,290 | -0.05(-0.53%) |
Jul 23, 2013 | 9.050 | 9.050 | 8.949 | 8.981 | 28,728 | -0.07(-0.77%) |
Jul 22, 2013 | 9.061 | 9.061 | 8.960 | 9.050 | 16,559 | +0.06(+0.71%) |
Jul 19, 2013 | 9.194 | 9.194 | 8.901 | 8.986 | 62,523 | -0.25(-2.65%) |
Jul 18, 2013 | 8.976 | 9.236 | 8.949 | 9.231 | 108,343 | +0.30(+3.40%) |
Jul 17, 2013 | 8.976 | 8.976 | 8.795 | 8.928 | 31,829 | +0.03(+0.36%) |
Jul 16, 2013 | 9.029 | 9.088 | 8.890 | 8.896 | 100,592 | -0.18(-2.00%) |
Jul 15, 2013 | 9.322 | 9.413 | 8.976 | 9.077 | 79,195 | -0.22(-2.35%) |
Jul 12, 2013 | 9.167 | 9.402 | 9.162 | 9.295 | 207,273 | +0.04(+0.46%) |
Jul 11, 2013 | 9.258 | 9.333 | 9.178 | 9.253 | 92,803 | +0.02(+0.17%) |
Jul 10, 2013 | 9.242 | 9.370 | 9.167 | 9.237 | 150,960 | -0.01(-0.12%) |
Jul 09, 2013 | 9.263 | 9.295 | 9.173 | 9.247 | 57,523 | +0.03(+0.35%) |
Jul 08, 2013 | 9.333 | 9.333 | 9.179 | 9.215 | 61,633 | -0.08(-0.86%) |
Jul 05, 2013 | 9.444 | 9.444 | 9.285 | 9.295 | 29,901 | +0.01(+0.11%) |
Jul 03, 2013 | 9.290 | 9.381 | 9.279 | 9.285 | 16,955 | -0.07(-0.74%) |
Jul 02, 2013 | 9.407 | 9.514 | 9.327 | 9.354 | 45,561 | -0.13(-1.40%) |