Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.82 | 11.82 | 11.47 | 11.66 | 17,808 | -0.05(-0.47%) |
Sep 26, 2013 | 11.66 | 12.00 | 10.45 | 11.71 | 11,936 | +0.08(+0.67%) |
Sep 25, 2013 | 11.58 | 11.69 | 11.63 | 11.64 | 7,115 | -0.05(-0.39%) |
Sep 24, 2013 | 11.38 | 11.68 | 11.36 | 11.68 | 33,978 | +0.24(+2.13%) |
Sep 23, 2013 | 11.47 | 11.47 | 11.39 | 11.44 | 25,652 | -0.03(-0.30%) |
Sep 20, 2013 | 11.43 | 11.47 | 11.36 | 11.47 | 10,247 | -0.05(-0.41%) |
Sep 19, 2013 | 11.45 | 11.56 | 11.43 | 11.52 | 18,654 | +0.02(+0.14%) |
Sep 18, 2013 | 11.38 | 11.55 | 11.37 | 11.50 | 30,004 | +0.12(+1.10%) |
Sep 17, 2013 | 11.25 | 11.46 | 11.20 | 11.38 | 23,970 | +0.09(+0.76%) |
Sep 16, 2013 | 11.15 | 11.34 | 11.15 | 11.29 | 30,087 | +0.14(+1.30%) |
Sep 13, 2013 | 11.11 | 11.22 | 11.11 | 11.15 | 21,555 | +0.04(+0.32%) |
Sep 12, 2013 | 11.20 | 11.25 | 11.11 | 11.11 | 22,698 | -0.16(-1.45%) |
Sep 11, 2013 | 11.10 | 11.28 | 11.10 | 11.28 | 19,974 | -0.03(-0.28%) |
Sep 10, 2013 | 11.36 | 11.42 | 11.25 | 11.31 | 16,180 | -0.10(-0.89%) |
Sep 09, 2013 | 11.44 | 11.53 | 11.25 | 11.41 | 7,165 | -0.11(-0.95%) |
Sep 06, 2013 | 11.46 | 11.57 | 11.43 | 11.52 | 29,760 | +0.07(+0.61%) |
Sep 05, 2013 | 11.57 | 11.57 | 11.42 | 11.45 | 2,754 | -0.05(-0.43%) |
Sep 04, 2013 | 11.51 | 11.57 | 11.39 | 11.50 | 21,935 | +0.07(+0.64%) |
Sep 03, 2013 | 11.49 | 11.49 | 11.42 | 11.43 | 9,759 | -0.11(-0.95%) |
Aug 30, 2013 | 11.41 | 11.54 | 11.36 | 11.54 | 31,479 | +0.09(+0.82%) |
Aug 29, 2013 | 11.24 | 11.44 | 11.16 | 11.44 | 36,904 | +0.15(+1.31%) |
Aug 28, 2013 | 11.11 | 11.32 | 11.11 | 11.29 | 16,695 | +0.03(+0.28%) |
Aug 27, 2013 | 11.27 | 11.38 | 11.15 | 11.26 | 13,909 | -0.11(-0.96%) |
Aug 26, 2013 | 11.25 | 11.38 | 11.14 | 11.37 | 20,646 | +0.12(+1.11%) |
Aug 23, 2013 | 11.30 | 11.51 | 11.25 | 11.25 | 11,371 | -0.13(-1.17%) |
Aug 22, 2013 | 11.14 | 11.39 | 11.08 | 11.38 | 17,036 | +0.24(+2.17%) |
Aug 21, 2013 | 11.06 | 11.23 | 11.06 | 11.14 | 21,338 | -0.04(-0.34%) |
Aug 20, 2013 | 11.07 | 11.18 | 11.00 | 11.18 | 26,438 | +0.15(+1.34%) |
Aug 19, 2013 | 11.05 | 11.21 | 10.95 | 11.03 | 67,032 | +0.02(+0.14%) |
Aug 16, 2013 | 11.09 | 11.20 | 11.01 | 11.01 | 68,231 | -0.12(-1.05%) |
Aug 15, 2013 | 11.28 | 11.33 | 11.11 | 11.13 | 67,602 | -0.15(-1.31%) |
Aug 14, 2013 | 11.31 | 11.38 | 11.28 | 11.28 | 41,107 | -0.04(-0.34%) |
Aug 13, 2013 | 11.37 | 11.37 | 11.28 | 11.32 | 9,266 | -0.12(-1.09%) |
Aug 12, 2013 | 11.32 | 11.44 | 11.25 | 11.44 | 21,352 | +0.02(+0.14%) |
Aug 09, 2013 | 11.32 | 11.43 | 11.25 | 11.43 | 39,833 | +0.07(+0.62%) |
Aug 08, 2013 | 11.34 | 11.38 | 11.30 | 11.36 | 39,392 | +0.02(+0.14%) |
Aug 07, 2013 | 11.22 | 11.34 | 11.22 | 11.34 | 5,617 | +0.04(+0.32%) |
Aug 06, 2013 | 11.25 | 11.32 | 11.21 | 11.30 | 18,616 | +0.00(+0.03%) |
Aug 05, 2013 | 11.39 | 11.41 | 11.21 | 11.30 | 32,696 | -0.02(-0.14%) |
Aug 02, 2013 | 11.38 | 11.40 | 11.29 | 11.32 | 13,507 | +0.02(+0.21%) |
Aug 01, 2013 | 11.45 | 11.52 | 11.24 | 11.29 | 16,530 | -0.13(-1.16%) |
Jul 31, 2013 | 11.65 | 11.65 | 11.22 | 11.43 | 25,123 | -0.15(-1.28%) |
Jul 30, 2013 | 11.43 | 11.58 | 11.43 | 11.57 | 11,010 | +0.05(+0.47%) |
Jul 29, 2013 | 11.43 | 11.52 | 11.43 | 11.52 | 8,829 | +0.05(+0.41%) |
Jul 26, 2013 | 11.45 | 11.56 | 11.43 | 11.47 | 6,910 | +0.03(+0.27%) |
Jul 25, 2013 | 11.43 | 11.53 | 11.43 | 11.44 | 2,334 | -0.05(-0.47%) |
Jul 24, 2013 | 11.50 | 11.50 | 11.43 | 11.50 | 5,861 | -0.05(-0.47%) |
Jul 23, 2013 | 11.50 | 11.64 | 11.50 | 11.55 | 8,208 | +0.01(+0.07%) |
Jul 22, 2013 | 11.61 | 11.71 | 11.54 | 11.54 | 7,938 | -0.16(-1.40%) |
Jul 19, 2013 | 11.64 | 11.71 | 11.60 | 11.71 | 10,042 | -0.07(-0.60%) |
Jul 18, 2013 | 11.77 | 11.78 | 11.56 | 11.78 | 21,299 | -0.01(-0.05%) |
Jul 17, 2013 | 11.61 | 11.81 | 11.57 | 11.78 | 26,390 | +0.12(+1.04%) |
Jul 16, 2013 | 11.67 | 11.67 | 11.55 | 11.66 | 19,461 | +0.00(+0.01%) |
Jul 15, 2013 | 11.65 | 11.67 | 11.60 | 11.66 | 18,963 | -0.01(-0.05%) |
Jul 12, 2013 | 11.63 | 11.69 | 11.63 | 11.67 | 10,168 | +0.03(+0.27%) |
Jul 11, 2013 | 11.53 | 11.68 | 11.53 | 11.64 | 16,950 | +0.08(+0.70%) |
Jul 10, 2013 | 11.71 | 11.71 | 11.55 | 11.56 | 13,124 | -0.10(-0.83%) |
Jul 09, 2013 | 11.73 | 11.82 | 11.59 | 11.65 | 4,246 | -0.17(-1.45%) |
Jul 08, 2013 | 11.70 | 11.82 | 11.63 | 11.82 | 18,182 | +0.05(+0.40%) |
Jul 05, 2013 | 11.82 | 11.82 | 11.58 | 11.78 | 11,773 | -0.16(-1.37%) |
Jul 03, 2013 | 11.86 | 11.94 | 11.86 | 11.94 | 10,354 | +0.05(+0.39%) |
Jul 02, 2013 | 11.84 | 11.96 | 11.84 | 11.89 | 10,220 | -0.05(-0.39%) |