Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.25 | 11.43 | 11.17 | 11.22 | 0 | -0.10(-0.85%) |
Sep 26, 2013 | 11.46 | 11.51 | 11.21 | 11.32 | 197,929 | -0.11(-0.97%) |
Sep 25, 2013 | 11.43 | 11.54 | 11.39 | 11.43 | 288,595 | -0.01(-0.12%) |
Sep 24, 2013 | 11.47 | 11.56 | 11.43 | 11.44 | 482,096 | +0.03(+0.24%) |
Sep 23, 2013 | 11.44 | 11.45 | 11.23 | 11.41 | 383,943 | -0.08(-0.66%) |
Sep 20, 2013 | 11.22 | 11.56 | 11.22 | 11.49 | 0 | +0.27(+2.40%) |
Sep 19, 2013 | 11.52 | 11.52 | 11.18 | 11.22 | 217,267 | -0.30(-2.64%) |
Sep 18, 2013 | 11.62 | 11.76 | 11.47 | 11.52 | 0 | -0.08(-0.71%) |
Sep 17, 2013 | 11.41 | 11.67 | 11.41 | 11.61 | 0 | +0.15(+1.33%) |
Sep 16, 2013 | 11.51 | 11.57 | 11.29 | 11.45 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 11.29 | 11.52 | 11.21 | 11.45 | 0 | +0.26(+2.34%) |
Sep 12, 2013 | 11.16 | 11.22 | 10.99 | 11.19 | 0 | +0.06(+0.50%) |
Sep 11, 2013 | 11.14 | 11.25 | 11.05 | 11.14 | 0 | -0.03(-0.25%) |
Sep 10, 2013 | 11.14 | 11.24 | 11.05 | 11.16 | 241,717 | +0.08(+0.68%) |
Sep 09, 2013 | 11.10 | 11.22 | 10.94 | 11.09 | 0 | +0.03(+0.31%) |
Sep 06, 2013 | 11.25 | 11.25 | 10.95 | 11.05 | 0 | -0.14(-1.29%) |
Sep 05, 2013 | 11.21 | 11.26 | 11.10 | 11.20 | 0 | +0.01(+0.12%) |
Sep 04, 2013 | 11.23 | 11.39 | 11.14 | 11.18 | 0 | -0.04(-0.37%) |
Sep 03, 2013 | 11.36 | 11.44 | 11.10 | 11.23 | 0 | -0.05(-0.43%) |
Aug 30, 2013 | 11.43 | 11.47 | 11.25 | 11.27 | 0 | -0.14(-1.27%) |
Aug 29, 2013 | 11.29 | 11.54 | 11.28 | 11.42 | 306,205 | +0.12(+1.10%) |
Aug 28, 2013 | 11.18 | 11.48 | 11.15 | 11.29 | 0 | +0.09(+0.80%) |
Aug 27, 2013 | 11.49 | 11.49 | 11.16 | 11.21 | 354,136 | -0.38(-3.32%) |
Aug 26, 2013 | 11.83 | 11.86 | 11.57 | 11.59 | 0 | -0.23(-1.92%) |
Aug 23, 2013 | 11.95 | 11.99 | 11.69 | 11.82 | 0 | -0.14(-1.21%) |
Aug 22, 2013 | 11.93 | 12.03 | 11.93 | 11.96 | 166,658 | +0.05(+0.46%) |
Aug 21, 2013 | 12.06 | 12.07 | 11.83 | 11.91 | 0 | -0.20(-1.65%) |
Aug 20, 2013 | 11.93 | 12.17 | 11.93 | 12.11 | 252,482 | +0.15(+1.27%) |
Aug 19, 2013 | 12.11 | 12.16 | 11.90 | 11.95 | 249,687 | -0.19(-1.53%) |
Aug 16, 2013 | 12.04 | 12.26 | 12.04 | 12.14 | 0 | +0.05(+0.40%) |
Aug 15, 2013 | 12.09 | 12.17 | 12.05 | 12.09 | 257,723 | -0.10(-0.85%) |
Aug 14, 2013 | 12.24 | 12.27 | 12.16 | 12.20 | 226,516 | -0.07(-0.56%) |
Aug 13, 2013 | 12.15 | 12.28 | 12.04 | 12.26 | 373,551 | +0.13(+1.08%) |
Aug 12, 2013 | 12.11 | 12.20 | 12.10 | 12.13 | 282,657 | -0.04(-0.34%) |
Aug 09, 2013 | 12.10 | 12.24 | 12.08 | 12.17 | 343,797 | +0.05(+0.40%) |
Aug 08, 2013 | 11.96 | 12.14 | 11.96 | 12.13 | 277,810 | +0.18(+1.50%) |
Aug 07, 2013 | 11.95 | 12.00 | 11.78 | 11.95 | 199,105 | -0.05(-0.46%) |
Aug 06, 2013 | 12.17 | 12.22 | 12.00 | 12.00 | 412,243 | -0.20(-1.63%) |
Aug 05, 2013 | 12.04 | 12.27 | 12.03 | 12.20 | 292,699 | +0.11(+0.91%) |
Aug 02, 2013 | 12.07 | 12.24 | 11.98 | 12.09 | 415,014 | -0.03(-0.28%) |
Aug 01, 2013 | 11.82 | 12.13 | 11.77 | 12.13 | 532,577 | +0.44(+3.76%) |
Jul 31, 2013 | 11.59 | 11.87 | 11.59 | 11.69 | 0 | +0.10(+0.83%) |
Jul 30, 2013 | 11.84 | 11.86 | 11.50 | 11.59 | 0 | -0.23(-1.92%) |
Jul 29, 2013 | 11.86 | 11.91 | 11.78 | 11.82 | 0 | -0.07(-0.58%) |
Jul 26, 2013 | 11.82 | 11.98 | 11.69 | 11.89 | 0 | -0.01(-0.06%) |
Jul 25, 2013 | 12.22 | 12.29 | 11.80 | 11.89 | 0 | -0.37(-3.03%) |
Jul 24, 2013 | 12.26 | 12.35 | 12.15 | 12.26 | 0 | +0.08(+0.68%) |
Jul 23, 2013 | 12.31 | 12.39 | 12.11 | 12.18 | 0 | -0.11(-0.89%) |
Jul 22, 2013 | 12.15 | 12.36 | 12.15 | 12.29 | 0 | +0.09(+0.73%) |
Jul 19, 2013 | 12.15 | 12.22 | 12.05 | 12.20 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 11.96 | 12.31 | 11.93 | 12.20 | 0 | +0.24(+2.01%) |
Jul 17, 2013 | 11.99 | 12.10 | 11.90 | 11.96 | 135,891 | +0.02(+0.17%) |
Jul 16, 2013 | 11.98 | 12.11 | 11.74 | 11.94 | 0 | -0.05(-0.46%) |
Jul 15, 2013 | 12.03 | 12.11 | 11.95 | 12.00 | 0 | -0.03(-0.29%) |
Jul 12, 2013 | 11.99 | 12.16 | 11.95 | 12.03 | 0 | +0.06(+0.52%) |
Jul 11, 2013 | 12.31 | 12.37 | 11.89 | 11.97 | 0 | -0.32(-2.63%) |
Jul 10, 2013 | 12.32 | 12.35 | 12.18 | 12.29 | 0 | -0.02(-0.17%) |
Jul 09, 2013 | 12.39 | 12.40 | 12.26 | 12.31 | 0 | -0.03(-0.28%) |
Jul 08, 2013 | 12.47 | 12.51 | 12.34 | 12.35 | 170,876 | -0.06(-0.50%) |
Jul 05, 2013 | 12.30 | 12.48 | 12.25 | 12.41 | 0 | +0.12(+1.01%) |
Jul 03, 2013 | 12.33 | 12.42 | 12.26 | 12.28 | 0 | -0.07(-0.56%) |
Jul 02, 2013 | 12.33 | 12.39 | 12.20 | 12.35 | 0 | +0.09(+0.76%) |