Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.67 | 11.67 | 11.38 | 11.38 | 3,278 | -0.16(-1.39%) |
Sep 27, 2013 | 11.55 | 11.56 | 11.51 | 11.54 | 650 | +0.05(+0.44%) |
Sep 26, 2013 | 11.50 | 11.57 | 11.49 | 11.49 | 4,351 | -0.09(-0.78%) |
Sep 25, 2013 | 11.54 | 11.58 | 11.45 | 11.58 | 2,628 | +0.13(+1.14%) |
Sep 24, 2013 | 11.54 | 11.54 | 11.45 | 11.45 | 3,328 | +0.00(+0.00%) |
Sep 23, 2013 | 11.46 | 11.46 | 11.45 | 11.45 | 1,100 | +0.02(+0.17%) |
Sep 20, 2013 | 11.36 | 11.51 | 11.35 | 11.43 | 9,122 | +0.03(+0.26%) |
Sep 19, 2013 | 11.41 | 11.42 | 11.15 | 11.40 | 20,384 | +0.01(+0.07%) |
Sep 18, 2013 | 10.96 | 11.39 | 10.86 | 11.39 | 36,185 | +0.53(+4.90%) |
Sep 17, 2013 | 10.86 | 10.86 | 10.70 | 10.86 | 11,860 | +0.08(+0.72%) |
Sep 16, 2013 | 10.60 | 10.91 | 10.60 | 10.78 | 10,011 | +0.18(+1.72%) |
Sep 13, 2013 | 10.60 | 10.72 | 10.55 | 10.60 | 19,507 | +0.10(+0.95%) |
Sep 12, 2013 | 10.53 | 10.55 | 10.50 | 10.50 | 5,218 | -0.04(-0.38%) |
Sep 11, 2013 | 10.69 | 10.69 | 10.54 | 10.54 | 19,848 | -0.15(-1.37%) |
Sep 10, 2013 | 10.73 | 10.80 | 10.69 | 10.69 | 9,423 | -0.03(-0.31%) |
Sep 09, 2013 | 10.76 | 10.79 | 10.68 | 10.72 | 6,275 | +0.03(+0.28%) |
Sep 06, 2013 | 10.75 | 10.78 | 10.65 | 10.69 | 3,550 | -0.04(-0.35%) |
Sep 05, 2013 | 10.77 | 10.79 | 10.72 | 10.73 | 4,714 | -0.04(-0.39%) |
Sep 04, 2013 | 10.83 | 10.95 | 10.77 | 10.77 | 12,905 | -0.01(-0.09%) |
Sep 03, 2013 | 10.83 | 10.88 | 10.77 | 10.78 | 8,114 | -0.11(-1.01%) |
Aug 30, 2013 | 11.00 | 11.00 | 10.87 | 10.89 | 21,148 | -0.09(-0.82%) |
Aug 29, 2013 | 10.90 | 11.03 | 10.81 | 10.98 | 7,651 | +0.13(+1.20%) |
Aug 28, 2013 | 10.96 | 11.00 | 10.77 | 10.85 | 8,647 | -0.08(-0.73%) |
Aug 27, 2013 | 10.98 | 11.12 | 10.80 | 10.93 | 7,157 | +0.09(+0.83%) |
Aug 26, 2013 | 10.90 | 10.97 | 10.82 | 10.84 | 10,586 | -0.10(-0.91%) |
Aug 23, 2013 | 11.08 | 11.08 | 10.91 | 10.94 | 4,980 | +0.02(+0.17%) |
Aug 22, 2013 | 10.92 | 11.15 | 10.90 | 10.92 | 24,652 | -0.03(-0.26%) |
Aug 21, 2013 | 11.10 | 11.10 | 10.46 | 10.95 | 6,710 | +0.01(+0.09%) |
Aug 20, 2013 | 10.99 | 11.15 | 10.90 | 10.94 | 3,282 | +0.13(+1.20%) |
Aug 19, 2013 | 10.80 | 10.99 | 10.80 | 10.81 | 30,925 | -0.04(-0.37%) |
Aug 16, 2013 | 10.78 | 11.00 | 10.78 | 10.85 | 3,837 | -0.03(-0.28%) |
Aug 15, 2013 | 10.88 | 10.95 | 10.87 | 10.88 | 4,089 | -0.16(-1.44%) |
Aug 14, 2013 | 11.11 | 11.23 | 11.03 | 11.04 | 15,858 | -0.12(-1.08%) |
Aug 13, 2013 | 11.12 | 11.16 | 10.96 | 11.16 | 11,187 | -0.10(-0.90%) |
Aug 12, 2013 | 11.45 | 11.50 | 11.09 | 11.26 | 7,949 | +0.05(+0.45%) |
Aug 09, 2013 | 11.20 | 11.51 | 11.15 | 11.21 | 5,831 | -0.03(-0.27%) |
Aug 08, 2013 | 11.51 | 11.51 | 11.22 | 11.24 | 5,983 | -0.12(-1.06%) |
Aug 07, 2013 | 11.42 | 11.51 | 11.29 | 11.36 | 27,074 | +0.02(+0.18%) |
Aug 06, 2013 | 11.36 | 11.58 | 11.20 | 11.34 | 68,717 | +0.09(+0.80%) |
Aug 05, 2013 | 11.31 | 11.58 | 11.21 | 11.25 | 43,348 | -0.12(-1.06%) |
Aug 02, 2013 | 11.51 | 11.51 | 11.34 | 11.37 | 1,100 | -0.28(-2.40%) |
Aug 01, 2013 | 11.57 | 11.65 | 11.55 | 11.65 | 1,525 | +0.01(+0.05%) |
Jul 31, 2013 | 11.71 | 11.71 | 11.51 | 11.64 | 6,611 | -0.07(-0.56%) |
Jul 30, 2013 | 11.40 | 11.79 | 11.38 | 11.71 | 7,646 | +0.25(+2.21%) |
Jul 29, 2013 | 11.46 | 11.52 | 11.34 | 11.46 | 7,270 | -0.01(-0.06%) |
Jul 26, 2013 | 11.50 | 11.66 | 11.46 | 11.46 | 4,226 | +0.03(+0.28%) |
Jul 25, 2013 | 11.40 | 11.48 | 11.21 | 11.43 | 10,664 | -0.17(-1.45%) |
Jul 24, 2013 | 11.60 | 11.79 | 11.49 | 11.60 | 16,760 | +0.06(+0.52%) |
Jul 23, 2013 | 11.81 | 11.88 | 11.54 | 11.54 | 40,822 | -0.32(-2.70%) |
Jul 22, 2013 | 12.00 | 12.00 | 11.86 | 11.86 | 4,808 | -0.23(-1.90%) |
Jul 19, 2013 | 12.23 | 12.25 | 12.07 | 12.09 | 1,398 | -0.13(-1.06%) |
Jul 18, 2013 | 12.21 | 12.22 | 12.21 | 12.22 | 1,200 | +0.01(+0.08%) |
Jul 17, 2013 | 12.12 | 12.24 | 12.09 | 12.21 | 12,100 | +0.08(+0.66%) |
Jul 16, 2013 | 12.14 | 12.14 | 12.13 | 12.13 | 500 | -0.13(-1.06%) |
Jul 15, 2013 | 12.35 | 12.37 | 12.09 | 12.26 | 4,300 | +0.00(+0.00%) |
Jul 12, 2013 | 12.52 | 12.52 | 12.26 | 12.26 | 1,233 | -0.18(-1.45%) |
Jul 11, 2013 | 12.25 | 12.44 | 12.24 | 12.44 | 5,401 | +0.24(+1.97%) |
Jul 10, 2013 | 12.40 | 12.40 | 12.20 | 12.20 | 1,168 | -0.19(-1.50%) |
Jul 09, 2013 | 12.45 | 12.53 | 12.35 | 12.39 | 3,539 | -0.16(-1.31%) |
Jul 08, 2013 | 12.49 | 12.63 | 12.41 | 12.55 | 2,300 | +0.10(+0.78%) |
Jul 05, 2013 | 12.46 | 12.46 | 12.30 | 12.45 | 5,758 | -0.01(-0.06%) |
Jul 03, 2013 | 12.69 | 12.69 | 12.46 | 12.46 | 3,750 | -0.14(-1.10%) |
Jul 02, 2013 | 12.83 | 12.83 | 12.60 | 12.60 | 4,428 | -0.10(-0.79%) |