Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.40 | 11.40 | 11.35 | 11.37 | 5,809 | +0.00(+0.00%) |
Sep 27, 2013 | 11.41 | 11.41 | 11.37 | 11.37 | 800 | -0.04(-0.35%) |
Sep 26, 2013 | 11.51 | 11.58 | 11.41 | 11.41 | 4,901 | -0.07(-0.61%) |
Sep 25, 2013 | 11.48 | 11.48 | 11.37 | 11.48 | 3,000 | +0.11(+0.97%) |
Sep 24, 2013 | 11.41 | 11.41 | 11.35 | 11.37 | 3,838 | -0.03(-0.27%) |
Sep 23, 2013 | 11.47 | 11.47 | 11.40 | 11.40 | 331 | -0.02(-0.16%) |
Sep 20, 2013 | 11.49 | 11.49 | 11.39 | 11.42 | 2,885 | +0.01(+0.08%) |
Sep 19, 2013 | 11.33 | 11.45 | 11.21 | 11.41 | 3,721 | -0.09(-0.77%) |
Sep 18, 2013 | 11.25 | 11.53 | 11.15 | 11.50 | 24,767 | +0.33(+2.95%) |
Sep 17, 2013 | 11.15 | 11.22 | 10.95 | 11.17 | 10,813 | +0.13(+1.18%) |
Sep 16, 2013 | 10.94 | 11.13 | 10.94 | 11.04 | 10,130 | +0.10(+0.89%) |
Sep 13, 2013 | 10.94 | 10.94 | 10.94 | 10.94 | 300 | -0.09(-0.80%) |
Sep 12, 2013 | 11.14 | 11.15 | 11.03 | 11.03 | 4,970 | +0.02(+0.18%) |
Sep 11, 2013 | 11.02 | 11.07 | 10.98 | 11.01 | 19,260 | +0.05(+0.46%) |
Sep 10, 2013 | 11.11 | 11.11 | 10.94 | 10.96 | 4,715 | -0.19(-1.70%) |
Sep 09, 2013 | 11.09 | 11.15 | 11.09 | 11.15 | 2,317 | +0.02(+0.18%) |
Sep 06, 2013 | 11.10 | 11.13 | 11.10 | 11.13 | 2,000 | -0.10(-0.89%) |
Sep 05, 2013 | 11.23 | 11.23 | 11.23 | 11.23 | 100 | +0.03(+0.27%) |
Sep 04, 2013 | 11.22 | 11.24 | 11.20 | 11.20 | 2,255 | +0.06(+0.54%) |
Sep 03, 2013 | 11.01 | 11.30 | 11.01 | 11.14 | 54,427 | +0.13(+1.15%) |
Aug 30, 2013 | 11.06 | 11.06 | 11.01 | 11.01 | 4,259 | -0.03(-0.24%) |
Aug 29, 2013 | 11.06 | 11.10 | 11.00 | 11.04 | 12,666 | -0.07(-0.63%) |
Aug 28, 2013 | 11.03 | 11.18 | 11.03 | 11.11 | 51,390 | -0.07(-0.63%) |
Aug 27, 2013 | 11.07 | 11.20 | 11.02 | 11.18 | 3,490 | -0.00(-0.04%) |
Aug 26, 2013 | 11.04 | 11.19 | 10.98 | 11.18 | 9,375 | +0.08(+0.76%) |
Aug 23, 2013 | 11.23 | 11.23 | 11.10 | 11.10 | 500 | +0.03(+0.27%) |
Aug 22, 2013 | 11.02 | 11.15 | 10.92 | 11.07 | 5,507 | -0.01(-0.08%) |
Aug 21, 2013 | 11.05 | 11.08 | 10.90 | 11.08 | 3,958 | +0.03(+0.27%) |
Aug 20, 2013 | 11.25 | 11.25 | 10.94 | 11.05 | 3,287 | +0.15(+1.37%) |
Aug 19, 2013 | 11.08 | 11.08 | 10.90 | 10.90 | 10,710 | -0.05(-0.46%) |
Aug 16, 2013 | 11.10 | 11.10 | 10.95 | 10.95 | 9,492 | -0.07(-0.63%) |
Aug 15, 2013 | 10.94 | 11.02 | 10.94 | 11.02 | 6,361 | +0.06(+0.55%) |
Aug 14, 2013 | 10.97 | 11.02 | 10.95 | 10.96 | 2,800 | -0.02(-0.18%) |
Aug 13, 2013 | 11.11 | 11.11 | 10.97 | 10.98 | 11,618 | -0.11(-0.99%) |
Aug 12, 2013 | 11.00 | 11.40 | 10.97 | 11.09 | 14,018 | -0.03(-0.27%) |
Aug 09, 2013 | 11.08 | 11.12 | 11.00 | 11.12 | 4,400 | -0.01(-0.10%) |
Aug 08, 2013 | 10.99 | 11.19 | 10.98 | 11.13 | 22,800 | +0.08(+0.73%) |
Aug 07, 2013 | 11.07 | 11.22 | 11.01 | 11.05 | 6,294 | -0.17(-1.52%) |
Aug 06, 2013 | 11.16 | 11.22 | 10.93 | 11.22 | 7,493 | +0.00(+0.00%) |
Aug 05, 2013 | 11.21 | 11.26 | 11.15 | 11.22 | 8,023 | -0.08(-0.71%) |
Aug 02, 2013 | 11.22 | 11.30 | 11.20 | 11.30 | 3,019 | +0.13(+1.16%) |
Aug 01, 2013 | 11.16 | 11.32 | 11.12 | 11.17 | 4,200 | -0.11(-0.98%) |
Jul 31, 2013 | 11.42 | 11.42 | 11.16 | 11.28 | 16,030 | -0.03(-0.27%) |
Jul 30, 2013 | 11.39 | 11.56 | 11.31 | 11.31 | 3,600 | +0.03(+0.28%) |
Jul 29, 2013 | 11.41 | 11.66 | 11.24 | 11.28 | 8,050 | +0.03(+0.26%) |
Jul 25, 2013 | 11.41 | 11.25 | 11.25 | 11.25 | 12,400 | -0.16(-1.44%) |
Jul 24, 2013 | 11.51 | 11.51 | 11.40 | 11.41 | 4,399 | -0.11(-0.91%) |
Jul 23, 2013 | 11.69 | 11.75 | 11.47 | 11.52 | 20,376 | -0.16(-1.37%) |
Jul 22, 2013 | 11.77 | 11.77 | 11.67 | 11.68 | 603 | -0.16(-1.32%) |
Jul 19, 2013 | 11.90 | 11.90 | 11.84 | 11.84 | 1,876 | -0.14(-1.20%) |
Jul 18, 2013 | 11.83 | 11.99 | 11.73 | 11.98 | 7,025 | +0.26(+2.22%) |
Jul 17, 2013 | 11.95 | 11.95 | 11.72 | 11.72 | 8,980 | -0.08(-0.68%) |
Jul 16, 2013 | 11.83 | 11.83 | 11.73 | 11.80 | 1,500 | +0.00(+0.00%) |
Jul 15, 2013 | 11.79 | 11.84 | 11.63 | 11.80 | 6,128 | -0.12(-1.00%) |
Jul 12, 2013 | 11.88 | 11.93 | 11.60 | 11.92 | 5,541 | -0.07(-0.59%) |
Jul 11, 2013 | 11.76 | 12.09 | 11.76 | 11.99 | 7,995 | +0.26(+2.22%) |
Jul 10, 2013 | 11.85 | 11.90 | 11.73 | 11.73 | 5,368 | -0.01(-0.06%) |
Jul 09, 2013 | 11.90 | 12.24 | 11.73 | 11.74 | 17,255 | -0.28(-2.36%) |
Jul 05, 2013 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.02(+0.17%) |
Jul 03, 2013 | 12.30 | 12.39 | 11.94 | 12.00 | 7,889 | -0.39(-3.15%) |
Jul 02, 2013 | 12.39 | 12.40 | 12.28 | 12.39 | 6,720 | +0.00(+0.00%) |