Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 10.34 | 10.42 | 10.27 | 10.32 | 53,992 | -0.10(-0.96%) |
Sep 26, 2013 | 10.44 | 10.53 | 10.25 | 10.42 | 110,141 | -0.02(-0.19%) |
Sep 25, 2013 | 10.27 | 10.68 | 10.27 | 10.44 | 105,597 | +0.18(+1.75%) |
Sep 24, 2013 | 10.04 | 10.47 | 10.00 | 10.26 | 163,021 | +0.21(+2.09%) |
Sep 23, 2013 | 10.10 | 10.16 | 9.970 | 10.05 | 128,010 | -0.07(-0.69%) |
Sep 20, 2013 | 9.960 | 10.31 | 9.900 | 10.12 | 250,304 | +0.23(+2.33%) |
Sep 19, 2013 | 9.720 | 9.900 | 9.670 | 9.890 | 209,480 | +0.17(+1.75%) |
Sep 18, 2013 | 9.450 | 9.850 | 9.420 | 9.720 | 159,679 | +0.26(+2.75%) |
Sep 17, 2013 | 9.310 | 9.470 | 9.195 | 9.460 | 95,160 | +0.13(+1.39%) |
Sep 16, 2013 | 9.394 | 9.460 | 9.260 | 9.330 | 101,160 | -0.02(-0.21%) |
Sep 13, 2013 | 9.430 | 9.500 | 9.330 | 9.350 | 224,527 | -0.07(-0.74%) |
Sep 12, 2013 | 9.660 | 9.660 | 9.300 | 9.420 | 119,449 | -0.27(-2.79%) |
Sep 11, 2013 | 9.850 | 9.880 | 9.600 | 9.690 | 57,969 | -0.19(-1.92%) |
Sep 10, 2013 | 9.920 | 10.00 | 9.780 | 9.880 | 97,138 | -0.03(-0.30%) |
Sep 09, 2013 | 9.800 | 9.935 | 9.690 | 9.910 | 50,770 | +0.16(+1.64%) |
Sep 06, 2013 | 9.810 | 9.810 | 9.510 | 9.750 | 79,885 | +0.05(+0.52%) |
Sep 05, 2013 | 9.700 | 9.730 | 9.555 | 9.700 | 59,850 | +0.03(+0.31%) |
Sep 04, 2013 | 9.890 | 9.890 | 9.630 | 9.670 | 124,474 | -0.18(-1.83%) |
Sep 03, 2013 | 10.02 | 10.07 | 9.750 | 9.850 | 104,615 | +0.03(+0.31%) |
Aug 30, 2013 | 10.13 | 10.13 | 9.790 | 9.820 | 157,769 | -0.32(-3.16%) |
Aug 29, 2013 | 10.19 | 10.34 | 10.08 | 10.14 | 75,549 | -0.03(-0.29%) |
Aug 28, 2013 | 10.23 | 10.34 | 10.12 | 10.17 | 81,644 | -0.04(-0.39%) |
Aug 27, 2013 | 10.16 | 10.30 | 10.11 | 10.21 | 125,431 | -0.09(-0.87%) |
Aug 26, 2013 | 10.16 | 10.34 | 10.08 | 10.30 | 50,771 | +0.17(+1.68%) |
Aug 23, 2013 | 10.24 | 10.27 | 10.05 | 10.13 | 74,579 | -0.10(-0.98%) |
Aug 22, 2013 | 10.16 | 10.28 | 10.10 | 10.23 | 82,741 | +0.12(+1.19%) |
Aug 21, 2013 | 10.14 | 10.17 | 10.07 | 10.11 | 57,514 | -0.04(-0.39%) |
Aug 20, 2013 | 10.26 | 10.29 | 10.05 | 10.15 | 62,572 | -0.13(-1.26%) |
Aug 19, 2013 | 10.51 | 10.52 | 10.26 | 10.28 | 124,859 | -0.21(-2.00%) |
Aug 16, 2013 | 10.22 | 10.74 | 10.20 | 10.49 | 130,142 | +0.24(+2.34%) |
Aug 15, 2013 | 10.25 | 10.32 | 10.11 | 10.25 | 91,352 | -0.16(-1.54%) |
Aug 14, 2013 | 10.61 | 10.61 | 10.29 | 10.41 | 130,308 | -0.01(-0.10%) |
Aug 13, 2013 | 10.38 | 10.46 | 10.35 | 10.42 | 101,830 | +0.08(+0.77%) |
Aug 12, 2013 | 10.15 | 10.36 | 10.15 | 10.34 | 131,796 | +0.12(+1.17%) |
Aug 09, 2013 | 10.20 | 10.29 | 9.980 | 10.22 | 135,039 | -0.09(-0.87%) |
Aug 08, 2013 | 10.07 | 10.34 | 9.980 | 10.31 | 128,045 | +0.31(+3.10%) |
Aug 07, 2013 | 10.00 | 10.08 | 9.900 | 10.00 | 158,123 | -0.01(-0.10%) |
Aug 06, 2013 | 10.15 | 10.34 | 9.920 | 10.01 | 192,162 | -0.15(-1.48%) |
Aug 05, 2013 | 10.48 | 10.52 | 10.10 | 10.16 | 301,141 | -0.35(-3.33%) |
Aug 02, 2013 | 10.75 | 10.84 | 10.35 | 10.51 | 480,780 | -0.50(-4.54%) |
Aug 01, 2013 | 12.68 | 13.42 | 10.48 | 11.01 | 974,169 | -1.56(-12.41%) |
Jul 31, 2013 | 12.65 | 12.80 | 12.56 | 12.57 | 54,310 | +0.02(+0.16%) |
Jul 30, 2013 | 12.70 | 12.79 | 12.50 | 12.55 | 63,547 | -0.03(-0.24%) |
Jul 29, 2013 | 12.89 | 12.99 | 12.51 | 12.58 | 83,846 | -0.31(-2.40%) |
Jul 26, 2013 | 12.70 | 12.97 | 12.70 | 12.89 | 77,718 | +0.02(+0.16%) |
Jul 25, 2013 | 12.90 | 13.01 | 12.82 | 12.87 | 127,297 | -0.06(-0.46%) |
Jul 24, 2013 | 13.51 | 13.52 | 12.86 | 12.93 | 194,009 | -0.50(-3.72%) |
Jul 23, 2013 | 13.29 | 13.43 | 13.13 | 13.43 | 129,195 | +0.14(+1.05%) |
Jul 22, 2013 | 13.40 | 13.44 | 13.23 | 13.29 | 92,964 | +0.00(+0.00%) |
Jul 19, 2013 | 13.06 | 13.41 | 12.90 | 13.29 | 168,485 | +0.22(+1.68%) |
Jul 18, 2013 | 13.15 | 13.33 | 12.97 | 13.07 | 159,386 | +0.07(+0.54%) |
Jul 17, 2013 | 13.11 | 13.18 | 12.89 | 13.00 | 191,146 | -0.04(-0.31%) |
Jul 16, 2013 | 13.04 | 13.15 | 12.92 | 13.04 | 313,592 | +0.00(+0.00%) |
Jul 15, 2013 | 13.25 | 13.31 | 13.03 | 13.04 | 114,613 | -0.16(-1.21%) |
Jul 12, 2013 | 13.16 | 13.35 | 13.13 | 13.20 | 118,999 | +0.06(+0.46%) |
Jul 11, 2013 | 12.99 | 13.15 | 12.87 | 13.14 | 119,642 | +0.37(+2.90%) |
Jul 10, 2013 | 12.90 | 12.96 | 12.64 | 12.77 | 143,946 | -0.10(-0.78%) |
Jul 09, 2013 | 12.92 | 12.99 | 12.77 | 12.87 | 163,400 | +0.08(+0.63%) |
Jul 08, 2013 | 12.81 | 12.88 | 12.65 | 12.79 | 102,315 | +0.01(+0.08%) |
Jul 05, 2013 | 12.69 | 12.78 | 12.45 | 12.78 | 90,217 | +0.28(+2.24%) |
Jul 03, 2013 | 12.43 | 12.72 | 12.38 | 12.50 | 101,314 | +0.03(+0.24%) |
Jul 02, 2013 | 12.33 | 12.50 | 12.16 | 12.47 | 113,666 | +0.16(+1.30%) |