Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.77 | 11.82 | 11.67 | 11.75 | 177,176 | -0.05(-0.46%) |
Sep 26, 2013 | 11.74 | 11.81 | 11.73 | 11.80 | 130,339 | +0.09(+0.77%) |
Sep 25, 2013 | 11.74 | 11.74 | 11.64 | 11.71 | 189,834 | +0.01(+0.06%) |
Sep 24, 2013 | 11.82 | 11.82 | 11.69 | 11.71 | 191,255 | -0.09(-0.73%) |
Sep 23, 2013 | 11.87 | 11.93 | 11.79 | 11.79 | 330,369 | -0.06(-0.54%) |
Sep 20, 2013 | 12.11 | 12.11 | 11.86 | 11.86 | 179,924 | -0.23(-1.92%) |
Sep 19, 2013 | 12.14 | 12.24 | 12.09 | 12.09 | 393,335 | -0.03(-0.25%) |
Sep 18, 2013 | 11.71 | 12.12 | 11.58 | 12.12 | 316,715 | +0.41(+3.52%) |
Sep 17, 2013 | 11.74 | 11.81 | 11.68 | 11.71 | 173,958 | -0.01(-0.06%) |
Sep 16, 2013 | 11.81 | 11.76 | 11.68 | 11.72 | 486,772 | +0.13(+1.16%) |
Sep 13, 2013 | 11.58 | 11.61 | 11.54 | 11.58 | 271,228 | +0.03(+0.26%) |
Sep 12, 2013 | 11.66 | 11.71 | 11.54 | 11.55 | 166,445 | -0.07(-0.63%) |
Sep 11, 2013 | 11.57 | 11.63 | 11.52 | 11.62 | 114,573 | +0.07(+0.63%) |
Sep 10, 2013 | 11.61 | 11.63 | 11.47 | 11.55 | 335,207 | -0.01(-0.06%) |
Sep 09, 2013 | 11.36 | 11.56 | 11.30 | 11.56 | 273,038 | +0.24(+2.12%) |
Sep 06, 2013 | 11.28 | 11.41 | 11.26 | 11.32 | 243,881 | +0.20(+1.82%) |
Sep 05, 2013 | 11.27 | 11.27 | 11.12 | 11.12 | 160,060 | -0.13(-1.16%) |
Sep 04, 2013 | 11.15 | 11.29 | 11.12 | 11.25 | 231,002 | +0.08(+0.74%) |
Sep 03, 2013 | 11.34 | 11.34 | 11.06 | 11.16 | 1,192,368 | -0.07(-0.67%) |
Aug 30, 2013 | 11.36 | 11.39 | 11.23 | 11.24 | 344,386 | -0.10(-0.87%) |
Aug 29, 2013 | 11.33 | 11.34 | 11.24 | 11.34 | 189,092 | +0.01(+0.09%) |
Aug 28, 2013 | 11.38 | 11.40 | 11.30 | 11.33 | 285,556 | -0.06(-0.52%) |
Aug 27, 2013 | 11.37 | 11.44 | 11.34 | 11.39 | 237,350 | -0.05(-0.48%) |
Aug 26, 2013 | 11.51 | 11.51 | 11.41 | 11.44 | 219,298 | -0.04(-0.36%) |
Aug 23, 2013 | 11.41 | 11.48 | 11.33 | 11.48 | 665,511 | +0.12(+1.09%) |
Aug 22, 2013 | 11.32 | 11.36 | 11.23 | 11.36 | 342,873 | +0.07(+0.63%) |
Aug 21, 2013 | 11.24 | 11.45 | 11.16 | 11.29 | 431,756 | -0.02(-0.17%) |
Aug 20, 2013 | 11.09 | 11.34 | 11.09 | 11.31 | 849,388 | +0.27(+2.48%) |
Aug 19, 2013 | 11.16 | 11.18 | 11.03 | 11.03 | 392,790 | -0.15(-1.37%) |
Aug 16, 2013 | 11.46 | 11.46 | 11.19 | 11.19 | 414,119 | -0.30(-2.61%) |
Aug 15, 2013 | 11.61 | 11.64 | 11.44 | 11.49 | 689,335 | -0.22(-1.89%) |
Aug 14, 2013 | 11.73 | 11.75 | 11.69 | 11.71 | 325,537 | -0.03(-0.29%) |
Aug 13, 2013 | 11.92 | 11.92 | 11.72 | 11.74 | 285,385 | -0.18(-1.48%) |
Aug 12, 2013 | 12.03 | 12.03 | 11.86 | 11.92 | 164,897 | -0.09(-0.75%) |
Aug 09, 2013 | 11.86 | 12.07 | 11.86 | 12.01 | 300,097 | +0.12(+1.04%) |
Aug 08, 2013 | 11.93 | 11.93 | 11.84 | 11.88 | 178,333 | -0.02(-0.13%) |
Aug 07, 2013 | 11.90 | 11.92 | 11.83 | 11.90 | 259,319 | -0.04(-0.35%) |
Aug 06, 2013 | 11.96 | 12.03 | 11.91 | 11.94 | 245,669 | -0.04(-0.31%) |
Aug 05, 2013 | 11.97 | 12.03 | 11.94 | 11.98 | 785,234 | -0.00(-0.03%) |
Aug 02, 2013 | 12.11 | 12.11 | 11.98 | 11.98 | 341,773 | -0.07(-0.59%) |
Aug 01, 2013 | 12.18 | 12.18 | 12.03 | 12.05 | 274,874 | -0.05(-0.43%) |
Jul 31, 2013 | 12.29 | 12.29 | 11.99 | 12.11 | 368,197 | -0.18(-1.48%) |
Jul 30, 2013 | 12.34 | 12.42 | 12.25 | 12.29 | 151,322 | -0.04(-0.29%) |
Jul 29, 2013 | 12.40 | 12.45 | 12.31 | 12.32 | 274,597 | -0.09(-0.75%) |
Jul 26, 2013 | 12.42 | 12.43 | 12.32 | 12.42 | 244,471 | -0.01(-0.09%) |
Jul 25, 2013 | 12.38 | 12.44 | 12.34 | 12.43 | 403,426 | +0.01(+0.09%) |
Jul 24, 2013 | 12.70 | 12.70 | 12.33 | 12.42 | 626,262 | -0.25(-2.01%) |
Jul 23, 2013 | 12.72 | 12.72 | 12.62 | 12.67 | 272,688 | -0.00(-0.03%) |
Jul 22, 2013 | 12.65 | 12.69 | 12.59 | 12.67 | 645,165 | +0.06(+0.45%) |
Jul 19, 2013 | 12.63 | 12.66 | 12.59 | 12.62 | 362,552 | -0.04(-0.30%) |
Jul 18, 2013 | 12.59 | 12.66 | 12.56 | 12.66 | 195,559 | +0.12(+0.99%) |
Jul 17, 2013 | 12.51 | 12.57 | 12.48 | 12.53 | 164,216 | +0.05(+0.39%) |
Jul 16, 2013 | 12.48 | 12.52 | 12.46 | 12.48 | 196,792 | +0.00(+0.00%) |
Jul 15, 2013 | 12.45 | 12.51 | 12.41 | 12.48 | 287,355 | +0.05(+0.42%) |
Jul 12, 2013 | 12.54 | 12.54 | 12.38 | 12.43 | 355,465 | -0.07(-0.54%) |
Jul 11, 2013 | 12.31 | 12.52 | 12.31 | 12.50 | 631,856 | +0.30(+2.43%) |
Jul 10, 2013 | 12.21 | 12.23 | 12.10 | 12.20 | 176,401 | -0.01(-0.09%) |
Jul 09, 2013 | 12.12 | 12.24 | 12.06 | 12.21 | 310,384 | +0.17(+1.43%) |
Jul 08, 2013 | 12.06 | 12.14 | 12.03 | 12.04 | 294,725 | +0.02(+0.16%) |
Jul 05, 2013 | 12.06 | 12.06 | 11.78 | 12.02 | 336,533 | -0.03(-0.28%) |
Jul 03, 2013 | 12.13 | 12.13 | 11.93 | 12.06 | 323,271 | -0.09(-0.71%) |
Jul 02, 2013 | 11.98 | 12.16 | 11.98 | 12.14 | 214,761 | +0.18(+1.47%) |