Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12.27 | 12.67 | 12.20 | 12.49 | 255,229 | +0.05(+0.43%) |
Sep 27, 2013 | 12.56 | 12.76 | 12.43 | 12.44 | 0 | -0.24(-1.90%) |
Sep 26, 2013 | 12.56 | 12.69 | 12.31 | 12.68 | 209,187 | +0.17(+1.38%) |
Sep 25, 2013 | 12.44 | 12.79 | 12.34 | 12.51 | 410,640 | +0.06(+0.50%) |
Sep 24, 2013 | 12.29 | 12.70 | 12.26 | 12.44 | 354,478 | +0.16(+1.27%) |
Sep 23, 2013 | 12.31 | 12.46 | 12.13 | 12.29 | 282,685 | -0.02(-0.18%) |
Sep 20, 2013 | 12.20 | 12.55 | 12.18 | 12.31 | 0 | +0.11(+0.88%) |
Sep 19, 2013 | 12.64 | 12.65 | 12.11 | 12.20 | 151,250 | -0.44(-3.51%) |
Sep 18, 2013 | 11.84 | 12.78 | 11.63 | 12.65 | 0 | +0.71(+5.90%) |
Sep 17, 2013 | 11.81 | 12.14 | 11.65 | 11.94 | 0 | +0.12(+1.01%) |
Sep 16, 2013 | 12.21 | 12.16 | 11.71 | 11.82 | 0 | -0.20(-1.63%) |
Sep 13, 2013 | 11.93 | 12.07 | 11.71 | 12.02 | 0 | +0.15(+1.30%) |
Sep 12, 2013 | 12.22 | 12.32 | 11.82 | 11.86 | 0 | -0.37(-2.99%) |
Sep 11, 2013 | 12.13 | 12.26 | 12.05 | 12.23 | 0 | +0.10(+0.86%) |
Sep 10, 2013 | 12.23 | 12.26 | 12.02 | 12.13 | 244,620 | -0.07(-0.61%) |
Sep 09, 2013 | 11.86 | 12.25 | 11.76 | 12.20 | 0 | +0.43(+3.69%) |
Sep 06, 2013 | 11.54 | 11.98 | 11.25 | 11.77 | 0 | +0.43(+3.78%) |
Sep 05, 2013 | 11.33 | 11.41 | 11.05 | 11.34 | 279,303 | +0.33(+2.97%) |
Sep 04, 2013 | 10.91 | 11.11 | 10.90 | 11.01 | 0 | +0.15(+1.34%) |
Sep 03, 2013 | 11.27 | 11.47 | 10.71 | 10.86 | 0 | -0.27(-2.46%) |
Aug 30, 2013 | 11.47 | 11.57 | 11.03 | 11.14 | 0 | -0.37(-3.26%) |
Aug 29, 2013 | 11.11 | 11.70 | 11.10 | 11.51 | 255,629 | +0.35(+3.12%) |
Aug 28, 2013 | 11.13 | 11.30 | 11.04 | 11.16 | 0 | +0.01(+0.05%) |
Aug 27, 2013 | 11.33 | 11.47 | 11.09 | 11.16 | 212,011 | -0.35(-3.00%) |
Aug 26, 2013 | 11.52 | 11.73 | 11.42 | 11.50 | 0 | -0.02(-0.15%) |
Aug 23, 2013 | 11.65 | 11.89 | 11.31 | 11.52 | 0 | -0.12(-1.05%) |
Aug 22, 2013 | 11.66 | 11.75 | 11.42 | 11.64 | 98,694 | +0.05(+0.44%) |
Aug 21, 2013 | 11.65 | 11.88 | 11.42 | 11.59 | 0 | -0.13(-1.14%) |
Aug 20, 2013 | 11.37 | 11.93 | 11.25 | 11.73 | 252,933 | +0.34(+3.00%) |
Aug 19, 2013 | 11.50 | 11.56 | 11.31 | 11.39 | 263,672 | -0.11(-0.98%) |
Aug 16, 2013 | 11.46 | 11.79 | 11.42 | 11.50 | 0 | -0.01(-0.08%) |
Aug 15, 2013 | 11.45 | 11.65 | 11.03 | 11.51 | 591,387 | -0.10(-0.82%) |
Aug 14, 2013 | 11.90 | 12.02 | 11.53 | 11.60 | 368,498 | -0.33(-2.77%) |
Aug 13, 2013 | 12.05 | 12.12 | 11.78 | 11.93 | 324,296 | -0.15(-1.21%) |
Aug 12, 2013 | 11.90 | 12.11 | 11.83 | 12.08 | 361,826 | +0.08(+0.67%) |
Aug 09, 2013 | 12.10 | 12.18 | 11.85 | 12.00 | 196,229 | -0.10(-0.86%) |
Aug 08, 2013 | 12.22 | 12.25 | 12.01 | 12.10 | 221,211 | -0.03(-0.22%) |
Aug 07, 2013 | 12.11 | 12.19 | 11.96 | 12.13 | 149,280 | +0.00(+0.00%) |
Aug 06, 2013 | 12.22 | 12.24 | 12.02 | 12.13 | 219,510 | -0.14(-1.12%) |
Aug 05, 2013 | 12.27 | 12.34 | 12.11 | 12.27 | 218,720 | -0.07(-0.55%) |
Aug 02, 2013 | 12.17 | 12.40 | 12.08 | 12.33 | 367,480 | +0.07(+0.58%) |
Aug 01, 2013 | 12.39 | 12.49 | 12.16 | 12.26 | 586,520 | -0.01(-0.07%) |
Jul 31, 2013 | 12.17 | 12.49 | 12.11 | 12.27 | 0 | +0.12(+1.03%) |
Jul 30, 2013 | 12.15 | 12.28 | 12.10 | 12.15 | 0 | +0.07(+0.59%) |
Jul 29, 2013 | 12.16 | 12.27 | 12.02 | 12.08 | 0 | -0.08(-0.69%) |
Jul 26, 2013 | 12.04 | 12.33 | 11.92 | 12.16 | 0 | -0.01(-0.07%) |
Jul 25, 2013 | 12.00 | 12.19 | 11.82 | 12.17 | 0 | +0.10(+0.81%) |
Jul 24, 2013 | 12.15 | 12.15 | 11.96 | 12.07 | 0 | +0.01(+0.12%) |
Jul 23, 2013 | 12.14 | 12.19 | 11.89 | 12.05 | 0 | -0.03(-0.27%) |
Jul 22, 2013 | 12.06 | 12.10 | 11.77 | 12.09 | 0 | -0.02(-0.20%) |
Jul 19, 2013 | 11.85 | 12.13 | 11.77 | 12.11 | 0 | +0.17(+1.45%) |
Jul 18, 2013 | 11.51 | 12.66 | 11.42 | 11.94 | 0 | +0.56(+4.89%) |
Jul 17, 2013 | 11.53 | 11.53 | 11.24 | 11.38 | 299,260 | -0.04(-0.37%) |
Jul 16, 2013 | 11.46 | 11.67 | 11.37 | 11.42 | 0 | -0.06(-0.52%) |
Jul 15, 2013 | 11.48 | 11.56 | 11.34 | 11.48 | 0 | +0.01(+0.13%) |
Jul 12, 2013 | 11.55 | 11.58 | 11.40 | 11.47 | 0 | -0.09(-0.77%) |
Jul 11, 2013 | 11.64 | 11.65 | 11.34 | 11.56 | 0 | +0.11(+0.96%) |
Jul 10, 2013 | 11.49 | 11.58 | 11.34 | 11.45 | 0 | -0.07(-0.64%) |
Jul 09, 2013 | 11.85 | 11.85 | 11.42 | 11.52 | 0 | -0.29(-2.44%) |
Jul 08, 2013 | 11.95 | 11.99 | 11.80 | 11.81 | 616,174 | -0.13(-1.07%) |
Jul 05, 2013 | 12.19 | 12.19 | 11.71 | 11.94 | 0 | -0.04(-0.35%) |
Jul 03, 2013 | 11.90 | 12.02 | 11.79 | 11.98 | 0 | +0.07(+0.55%) |
Jul 02, 2013 | 11.97 | 12.14 | 11.85 | 11.91 | 0 | -0.11(-0.89%) |