Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.34 | 12.44 | 11.27 | 12.31 | 0 | +0.95(+8.31%) |
Sep 26, 2013 | 11.48 | 11.59 | 11.36 | 11.37 | 905,873 | -0.11(-0.96%) |
Sep 25, 2013 | 11.63 | 11.70 | 11.33 | 11.48 | 1,270,668 | -0.17(-1.46%) |
Sep 24, 2013 | 11.96 | 12.01 | 11.64 | 11.65 | 1,202,685 | -0.26(-2.18%) |
Sep 23, 2013 | 12.08 | 12.13 | 11.73 | 11.91 | 1,319,043 | -0.22(-1.81%) |
Sep 20, 2013 | 12.38 | 12.44 | 12.05 | 12.13 | 0 | -0.22(-1.78%) |
Sep 19, 2013 | 12.50 | 12.68 | 12.16 | 12.35 | 1,940,402 | -0.15(-1.20%) |
Sep 18, 2013 | 12.72 | 12.85 | 12.48 | 12.50 | 0 | -0.23(-1.81%) |
Sep 17, 2013 | 12.92 | 13.07 | 12.71 | 12.73 | 0 | -0.20(-1.55%) |
Sep 16, 2013 | 13.41 | 13.32 | 12.89 | 12.93 | 0 | -0.33(-2.49%) |
Sep 13, 2013 | 13.41 | 13.59 | 13.08 | 13.26 | 0 | -0.08(-0.56%) |
Sep 12, 2013 | 13.39 | 13.69 | 13.14 | 13.34 | 0 | -0.15(-1.15%) |
Sep 11, 2013 | 13.28 | 13.68 | 13.28 | 13.49 | 0 | +0.17(+1.28%) |
Sep 10, 2013 | 13.25 | 13.34 | 13.04 | 13.32 | 1,510,205 | +0.13(+0.99%) |
Sep 09, 2013 | 12.97 | 13.24 | 12.83 | 13.19 | 0 | +0.22(+1.70%) |
Sep 06, 2013 | 12.75 | 13.00 | 12.42 | 12.97 | 0 | +0.13(+1.01%) |
Sep 05, 2013 | 12.38 | 12.97 | 12.38 | 12.84 | 0 | +0.42(+3.38%) |
Sep 04, 2013 | 12.29 | 12.46 | 12.24 | 12.42 | 0 | +0.12(+0.98%) |
Sep 03, 2013 | 12.28 | 12.52 | 12.12 | 12.30 | 0 | +0.19(+1.57%) |
Aug 30, 2013 | 12.36 | 12.36 | 12.03 | 12.11 | 0 | -0.32(-2.57%) |
Aug 29, 2013 | 12.16 | 12.52 | 12.09 | 12.43 | 854,232 | +0.21(+1.72%) |
Aug 28, 2013 | 12.41 | 12.49 | 12.17 | 12.22 | 0 | -0.23(-1.85%) |
Aug 27, 2013 | 12.83 | 12.84 | 12.27 | 12.45 | 1,477,518 | -0.59(-4.52%) |
Aug 26, 2013 | 12.94 | 13.24 | 12.85 | 13.04 | 0 | +0.09(+0.69%) |
Aug 23, 2013 | 12.92 | 13.27 | 12.81 | 12.95 | 0 | +0.02(+0.15%) |
Aug 22, 2013 | 12.61 | 12.96 | 12.60 | 12.93 | 433,651 | +0.38(+3.03%) |
Aug 21, 2013 | 12.43 | 12.97 | 12.35 | 12.55 | 0 | +0.03(+0.24%) |
Aug 20, 2013 | 12.00 | 12.62 | 11.99 | 12.52 | 1,027,101 | +0.51(+4.25%) |
Aug 19, 2013 | 12.32 | 12.46 | 12.01 | 12.01 | 581,322 | -0.25(-2.04%) |
Aug 16, 2013 | 12.13 | 12.54 | 11.88 | 12.26 | 0 | +0.06(+0.49%) |
Aug 15, 2013 | 12.28 | 12.54 | 12.18 | 12.20 | 498,276 | -0.30(-2.40%) |
Aug 14, 2013 | 12.51 | 12.75 | 12.29 | 12.50 | 708,262 | -0.07(-0.56%) |
Aug 13, 2013 | 12.41 | 12.96 | 12.32 | 12.57 | 1,980,996 | +0.21(+1.70%) |
Aug 12, 2013 | 11.50 | 12.40 | 11.50 | 12.36 | 1,786,793 | +0.76(+6.55%) |
Aug 09, 2013 | 11.86 | 12.12 | 11.60 | 11.60 | 1,443,369 | -0.32(-2.68%) |
Aug 08, 2013 | 11.82 | 12.02 | 11.65 | 11.92 | 3,390,422 | -0.09(-0.75%) |
Aug 07, 2013 | 12.00 | 12.09 | 10.98 | 12.01 | 2,562,762 | -0.18(-1.48%) |
Aug 06, 2013 | 11.61 | 12.61 | 11.57 | 12.19 | 1,393,715 | -0.63(-4.91%) |
Aug 05, 2013 | 12.64 | 12.96 | 12.64 | 12.82 | 1,230,706 | +0.15(+1.18%) |
Aug 02, 2013 | 11.48 | 13.03 | 11.40 | 12.67 | 4,359,350 | +2.03(+19.08%) |
Aug 01, 2013 | 10.74 | 10.84 | 10.63 | 10.64 | 1,078,919 | -0.03(-0.28%) |
Jul 31, 2013 | 10.59 | 10.96 | 10.56 | 10.67 | 0 | -0.05(-0.47%) |
Jul 30, 2013 | 10.91 | 11.02 | 10.66 | 10.72 | 0 | -0.11(-1.02%) |
Jul 29, 2013 | 10.90 | 11.00 | 10.80 | 10.83 | 0 | -0.07(-0.64%) |
Jul 26, 2013 | 10.82 | 11.02 | 10.82 | 10.90 | 0 | -0.03(-0.27%) |
Jul 25, 2013 | 10.92 | 11.03 | 10.85 | 10.93 | 0 | +0.01(+0.09%) |
Jul 24, 2013 | 11.01 | 11.19 | 10.69 | 10.92 | 0 | -0.06(-0.55%) |
Jul 23, 2013 | 10.80 | 10.99 | 10.59 | 10.98 | 0 | +0.18(+1.67%) |
Jul 22, 2013 | 10.80 | 11.15 | 10.69 | 10.80 | 0 | -0.35(-3.14%) |
Jul 19, 2013 | 11.23 | 11.35 | 11.09 | 11.15 | 0 | -0.14(-1.24%) |
Jul 18, 2013 | 11.08 | 11.34 | 11.01 | 11.29 | 0 | +0.14(+1.30%) |
Jul 17, 2013 | 11.25 | 11.50 | 10.82 | 11.14 | 700,983 | -0.03(-0.22%) |
Jul 16, 2013 | 11.62 | 11.63 | 11.14 | 11.17 | 0 | -0.40(-3.46%) |
Jul 15, 2013 | 11.21 | 11.58 | 11.16 | 11.57 | 0 | +0.40(+3.58%) |
Jul 12, 2013 | 10.75 | 11.24 | 10.67 | 11.17 | 0 | +0.50(+4.69%) |
Jul 11, 2013 | 10.56 | 10.74 | 10.56 | 10.67 | 0 | +0.21(+2.01%) |
Jul 10, 2013 | 10.31 | 10.46 | 10.23 | 10.46 | 0 | +0.17(+1.65%) |
Jul 09, 2013 | 10.20 | 10.51 | 10.16 | 10.29 | 0 | +0.13(+1.28%) |
Jul 08, 2013 | 10.00 | 10.33 | 9.950 | 10.16 | 0 | +0.16(+1.60%) |
Jul 05, 2013 | 9.960 | 10.00 | 9.830 | 10.00 | 0 | +0.19(+1.94%) |
Jul 03, 2013 | 9.620 | 9.810 | 9.550 | 9.810 | 0 | +0.16(+1.66%) |
Jul 02, 2013 | 9.530 | 9.720 | 9.450 | 9.650 | 0 | +0.09(+0.89%) |