Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.75 | 11.81 | 11.67 | 11.69 | 559,976 | -0.14(-1.16%) |
Sep 27, 2013 | 11.97 | 11.97 | 11.75 | 11.83 | 215,206 | -0.14(-1.15%) |
Sep 26, 2013 | 11.92 | 12.01 | 11.88 | 11.97 | 277,527 | +0.07(+0.59%) |
Sep 25, 2013 | 12.19 | 12.21 | 11.86 | 11.90 | 750,104 | -0.26(-2.18%) |
Sep 24, 2013 | 12.21 | 12.30 | 12.14 | 12.16 | 546,812 | +0.02(+0.15%) |
Sep 23, 2013 | 12.01 | 12.24 | 11.85 | 12.15 | 1,503,216 | +0.29(+2.47%) |
Sep 20, 2013 | 11.78 | 12.00 | 11.75 | 11.85 | 442,447 | -0.03(-0.27%) |
Sep 19, 2013 | 11.76 | 11.97 | 11.75 | 11.88 | 412,635 | +0.18(+1.54%) |
Sep 18, 2013 | 11.57 | 11.76 | 11.49 | 11.70 | 268,764 | +0.13(+1.16%) |
Sep 17, 2013 | 11.43 | 11.61 | 11.42 | 11.57 | 422,055 | +0.13(+1.11%) |
Sep 16, 2013 | 11.50 | 11.55 | 11.41 | 11.44 | 205,837 | +0.03(+0.25%) |
Sep 13, 2013 | 11.35 | 11.51 | 11.34 | 11.41 | 257,121 | +0.07(+0.65%) |
Sep 12, 2013 | 11.45 | 11.48 | 11.17 | 11.34 | 2,013,303 | -0.13(-1.11%) |
Sep 11, 2013 | 11.40 | 11.50 | 11.37 | 11.47 | 209,768 | +0.06(+0.50%) |
Sep 10, 2013 | 11.33 | 11.46 | 11.33 | 11.41 | 453,669 | +0.12(+1.03%) |
Sep 09, 2013 | 11.36 | 11.40 | 11.27 | 11.29 | 247,395 | -0.02(-0.19%) |
Sep 06, 2013 | 11.54 | 11.54 | 11.24 | 11.32 | 473,001 | -0.13(-1.17%) |
Sep 05, 2013 | 11.48 | 11.49 | 11.36 | 11.45 | 483,348 | -0.07(-0.64%) |
Sep 04, 2013 | 11.48 | 11.57 | 11.42 | 11.52 | 1,363,924 | +0.02(+0.18%) |
Sep 03, 2013 | 11.70 | 11.77 | 11.50 | 11.50 | 3,613,233 | +0.69(+6.40%) |
Aug 30, 2013 | 11.10 | 11.10 | 10.77 | 10.81 | 583,401 | -0.24(-2.13%) |
Aug 29, 2013 | 11.00 | 11.18 | 10.95 | 11.05 | 558,254 | +0.24(+2.18%) |
Aug 28, 2013 | 10.69 | 10.92 | 10.69 | 10.81 | 596,347 | +0.07(+0.62%) |
Aug 27, 2013 | 10.55 | 10.75 | 10.51 | 10.74 | 292,547 | +0.17(+1.56%) |
Aug 26, 2013 | 10.64 | 10.66 | 10.50 | 10.58 | 265,043 | -0.07(-0.63%) |
Aug 23, 2013 | 10.67 | 10.67 | 10.61 | 10.65 | 246,410 | -0.01(-0.07%) |
Aug 22, 2013 | 10.63 | 10.72 | 10.57 | 10.65 | 210,552 | +0.00(+0.00%) |
Aug 21, 2013 | 10.68 | 10.77 | 10.65 | 10.65 | 291,918 | -0.11(-1.05%) |
Aug 20, 2013 | 10.78 | 10.84 | 10.71 | 10.76 | 423,936 | -0.05(-0.42%) |
Aug 19, 2013 | 10.80 | 10.87 | 10.73 | 10.81 | 246,558 | -0.06(-0.52%) |
Aug 16, 2013 | 10.98 | 11.01 | 10.86 | 10.87 | 441,709 | -0.11(-0.99%) |
Aug 15, 2013 | 10.73 | 11.24 | 10.73 | 10.98 | 1,054,517 | +0.52(+4.94%) |
Aug 14, 2013 | 10.60 | 10.62 | 10.44 | 10.46 | 304,226 | -0.14(-1.33%) |
Aug 13, 2013 | 10.48 | 10.66 | 10.46 | 10.60 | 665,144 | +0.09(+0.84%) |
Aug 12, 2013 | 10.43 | 10.53 | 10.38 | 10.51 | 552,390 | -0.04(-0.33%) |
Aug 09, 2013 | 10.37 | 10.55 | 10.32 | 10.55 | 420,725 | +0.13(+1.21%) |
Aug 08, 2013 | 10.50 | 10.55 | 10.39 | 10.42 | 760,039 | -0.08(-0.77%) |
Aug 07, 2013 | 10.56 | 10.56 | 10.37 | 10.50 | 691,965 | -0.11(-0.99%) |
Aug 06, 2013 | 10.56 | 10.67 | 10.47 | 10.61 | 387,955 | -0.12(-1.15%) |
Aug 05, 2013 | 10.63 | 10.76 | 10.61 | 10.73 | 143,067 | +0.11(+0.99%) |
Aug 02, 2013 | 10.62 | 10.65 | 10.55 | 10.62 | 507,548 | -0.04(-0.36%) |
Aug 01, 2013 | 10.76 | 10.78 | 10.56 | 10.66 | 481,541 | -0.09(-0.85%) |
Jul 31, 2013 | 10.88 | 10.90 | 10.64 | 10.75 | 2,733,395 | -0.07(-0.68%) |
Jul 30, 2013 | 10.99 | 11.08 | 10.80 | 10.83 | 648,453 | -0.11(-1.03%) |
Jul 29, 2013 | 10.72 | 10.96 | 10.71 | 10.94 | 877,099 | +0.20(+1.86%) |
Jul 26, 2013 | 10.63 | 10.78 | 10.56 | 10.74 | 607,519 | +0.06(+0.53%) |
Jul 25, 2013 | 10.56 | 10.71 | 10.53 | 10.68 | 311,128 | +0.12(+1.10%) |
Jul 24, 2013 | 10.61 | 10.71 | 10.55 | 10.57 | 462,473 | +0.04(+0.40%) |
Jul 23, 2013 | 10.53 | 10.64 | 10.51 | 10.53 | 550,859 | +0.10(+0.98%) |
Jul 22, 2013 | 10.73 | 10.72 | 10.41 | 10.42 | 1,455,750 | -0.30(-2.75%) |
Jul 19, 2013 | 10.68 | 10.77 | 10.61 | 10.72 | 307,237 | +0.04(+0.33%) |
Jul 18, 2013 | 10.79 | 10.86 | 10.68 | 10.68 | 315,851 | -0.08(-0.72%) |
Jul 17, 2013 | 10.80 | 10.91 | 10.73 | 10.76 | 367,934 | -0.02(-0.20%) |
Jul 16, 2013 | 10.75 | 10.82 | 10.73 | 10.78 | 261,488 | +0.06(+0.52%) |
Jul 15, 2013 | 10.79 | 10.81 | 10.70 | 10.73 | 313,998 | -0.02(-0.16%) |
Jul 12, 2013 | 10.78 | 10.82 | 10.73 | 10.74 | 320,160 | +0.00(+0.03%) |
Jul 11, 2013 | 10.64 | 10.81 | 10.63 | 10.74 | 600,628 | +0.24(+2.31%) |
Jul 10, 2013 | 10.62 | 10.62 | 10.40 | 10.50 | 367,262 | -0.07(-0.70%) |
Jul 09, 2013 | 10.66 | 10.62 | 10.49 | 10.57 | 403,824 | -0.01(-0.13%) |
Jul 08, 2013 | 10.49 | 10.66 | 10.43 | 10.59 | 481,740 | +0.12(+1.14%) |
Jul 05, 2013 | 10.53 | 10.63 | 10.42 | 10.47 | 572,654 | -0.13(-1.23%) |
Jul 03, 2013 | 10.49 | 10.68 | 10.37 | 10.60 | 336,410 | +0.07(+0.67%) |
Jul 02, 2013 | 10.35 | 10.82 | 10.30 | 10.53 | 1,041,529 | +0.10(+0.98%) |