Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12.46 | 12.55 | 12.30 | 12.38 | 675,238 | -0.22(-1.75%) |
Sep 27, 2013 | 12.44 | 12.66 | 12.42 | 12.60 | 588,409 | +0.07(+0.55%) |
Sep 26, 2013 | 12.42 | 12.62 | 12.30 | 12.53 | 831,504 | +0.10(+0.83%) |
Sep 25, 2013 | 12.52 | 12.52 | 12.42 | 12.43 | 1,017,363 | -0.11(-0.85%) |
Sep 24, 2013 | 12.51 | 12.58 | 12.36 | 12.53 | 854,003 | +0.00(+0.00%) |
Sep 23, 2013 | 12.33 | 12.53 | 12.26 | 12.53 | 831,543 | +0.15(+1.22%) |
Sep 20, 2013 | 12.80 | 12.80 | 12.36 | 12.38 | 968,835 | -0.34(-2.68%) |
Sep 19, 2013 | 12.75 | 12.85 | 12.69 | 12.72 | 681,046 | -0.03(-0.24%) |
Sep 18, 2013 | 12.25 | 12.79 | 12.05 | 12.75 | 835,158 | +0.49(+4.01%) |
Sep 17, 2013 | 12.15 | 12.29 | 12.10 | 12.26 | 663,345 | +0.14(+1.19%) |
Sep 16, 2013 | 12.18 | 12.19 | 12.06 | 12.12 | 684,088 | +0.17(+1.46%) |
Sep 13, 2013 | 12.04 | 12.04 | 11.90 | 11.94 | 1,066,868 | -0.01(-0.06%) |
Sep 12, 2013 | 12.00 | 12.08 | 11.86 | 11.95 | 446,686 | -0.02(-0.19%) |
Sep 11, 2013 | 12.01 | 12.04 | 11.90 | 11.97 | 487,042 | -0.06(-0.50%) |
Sep 10, 2013 | 12.08 | 12.11 | 11.93 | 12.03 | 700,497 | +0.01(+0.06%) |
Sep 09, 2013 | 11.77 | 12.05 | 11.71 | 12.02 | 912,426 | +0.29(+2.45%) |
Sep 06, 2013 | 11.64 | 11.88 | 11.54 | 11.74 | 2,494,247 | +0.26(+2.24%) |
Sep 05, 2013 | 11.54 | 11.54 | 11.34 | 11.48 | 1,800,259 | -0.03(-0.26%) |
Sep 04, 2013 | 11.37 | 11.57 | 11.29 | 11.51 | 882,472 | +0.20(+1.74%) |
Sep 03, 2013 | 11.59 | 11.61 | 11.19 | 11.31 | 1,271,878 | -0.14(-1.19%) |
Aug 30, 2013 | 11.43 | 11.55 | 11.42 | 11.45 | 1,229,189 | +0.02(+0.13%) |
Aug 29, 2013 | 11.37 | 11.50 | 11.36 | 11.43 | 1,236,226 | +0.02(+0.13%) |
Aug 28, 2013 | 11.62 | 11.73 | 11.40 | 11.42 | 566,884 | -0.18(-1.57%) |
Aug 27, 2013 | 11.41 | 11.63 | 11.41 | 11.60 | 666,410 | +0.02(+0.20%) |
Aug 26, 2013 | 11.54 | 11.71 | 11.47 | 11.58 | 454,739 | +0.04(+0.33%) |
Aug 23, 2013 | 11.56 | 11.63 | 11.46 | 11.54 | 1,562,596 | +0.04(+0.33%) |
Aug 22, 2013 | 11.52 | 11.53 | 11.37 | 11.50 | 197,095 | +0.05(+0.46%) |
Aug 21, 2013 | 11.47 | 11.65 | 11.28 | 11.45 | 683,262 | -0.10(-0.85%) |
Aug 20, 2013 | 11.24 | 11.56 | 11.21 | 11.55 | 526,425 | +0.33(+2.90%) |
Aug 19, 2013 | 11.43 | 11.43 | 11.21 | 11.22 | 669,061 | -0.20(-1.72%) |
Aug 16, 2013 | 11.77 | 11.84 | 11.41 | 11.42 | 1,167,988 | -0.44(-3.70%) |
Aug 15, 2013 | 12.08 | 12.08 | 11.80 | 11.86 | 1,552,771 | -0.38(-3.09%) |
Aug 14, 2013 | 12.22 | 12.27 | 12.16 | 12.24 | 426,432 | -0.02(-0.12%) |
Aug 13, 2013 | 12.42 | 12.42 | 12.23 | 12.25 | 562,751 | -0.17(-1.34%) |
Aug 12, 2013 | 12.38 | 12.49 | 12.26 | 12.42 | 567,792 | -0.03(-0.24%) |
Aug 09, 2013 | 12.39 | 12.59 | 12.39 | 12.45 | 1,273,732 | +0.00(+0.00%) |
Aug 08, 2013 | 12.58 | 12.59 | 12.36 | 12.45 | 559,521 | -0.08(-0.60%) |
Aug 07, 2013 | 12.55 | 12.57 | 12.46 | 12.52 | 660,642 | -0.05(-0.36%) |
Aug 06, 2013 | 12.43 | 12.58 | 12.41 | 12.57 | 694,376 | +0.11(+0.91%) |
Aug 05, 2013 | 12.38 | 12.47 | 12.35 | 12.46 | 637,514 | +0.08(+0.67%) |
Aug 02, 2013 | 12.41 | 12.47 | 12.30 | 12.37 | 658,205 | -0.07(-0.55%) |
Aug 01, 2013 | 12.49 | 12.52 | 12.33 | 12.44 | 644,706 | +0.06(+0.49%) |
Jul 31, 2013 | 12.75 | 12.75 | 12.35 | 12.38 | 903,126 | -0.35(-2.73%) |
Jul 30, 2013 | 12.92 | 12.99 | 12.66 | 12.73 | 310,448 | -0.13(-1.00%) |
Jul 29, 2013 | 12.92 | 12.96 | 12.78 | 12.86 | 768,763 | -0.07(-0.53%) |
Jul 26, 2013 | 12.46 | 12.93 | 12.33 | 12.92 | 1,424,757 | +0.36(+2.83%) |
Jul 25, 2013 | 12.40 | 12.64 | 12.37 | 12.57 | 1,248,257 | +0.13(+1.03%) |
Jul 24, 2013 | 12.85 | 12.85 | 12.28 | 12.44 | 1,260,389 | -0.35(-2.72%) |
Jul 23, 2013 | 12.81 | 12.83 | 12.68 | 12.79 | 445,380 | +0.00(+0.00%) |
Jul 22, 2013 | 12.79 | 12.92 | 12.76 | 12.79 | 512,222 | -0.02(-0.18%) |
Jul 19, 2013 | 12.79 | 12.88 | 12.72 | 12.81 | 980,471 | +0.02(+0.12%) |
Jul 18, 2013 | 12.72 | 12.89 | 12.67 | 12.80 | 452,321 | +0.16(+1.26%) |
Jul 17, 2013 | 12.63 | 12.80 | 12.60 | 12.64 | 606,716 | +0.02(+0.18%) |
Jul 16, 2013 | 12.65 | 12.75 | 12.60 | 12.61 | 842,820 | -0.07(-0.54%) |
Jul 15, 2013 | 12.54 | 12.74 | 12.45 | 12.68 | 745,266 | +0.15(+1.21%) |
Jul 12, 2013 | 12.55 | 12.60 | 12.41 | 12.53 | 433,008 | +0.04(+0.30%) |
Jul 11, 2013 | 12.37 | 12.52 | 12.27 | 12.49 | 998,402 | +0.26(+2.17%) |
Jul 10, 2013 | 12.14 | 12.25 | 12.09 | 12.23 | 658,594 | +0.07(+0.56%) |
Jul 09, 2013 | 12.04 | 12.33 | 11.99 | 12.16 | 896,711 | +0.18(+1.52%) |
Jul 08, 2013 | 11.93 | 12.05 | 11.93 | 11.98 | 646,329 | +0.08(+0.64%) |
Jul 05, 2013 | 11.99 | 11.99 | 11.65 | 11.90 | 1,675,969 | +0.05(+0.38%) |
Jul 03, 2013 | 11.77 | 11.90 | 11.71 | 11.86 | 661,476 | +0.02(+0.19%) |
Jul 02, 2013 | 11.60 | 11.86 | 11.60 | 11.84 | 947,317 | +0.26(+2.22%) |