Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.38 | 12.41 | 12.32 | 12.35 | 35,707 | -0.03(-0.25%) |
Oct 30, 2013 | 12.40 | 12.45 | 12.33 | 12.38 | 30,876 | -0.12(-0.98%) |
Oct 29, 2013 | 12.51 | 12.54 | 12.48 | 12.51 | 15,675 | +0.07(+0.56%) |
Oct 28, 2013 | 12.48 | 12.49 | 12.44 | 12.44 | 52,161 | -0.07(-0.55%) |
Oct 25, 2013 | 12.51 | 12.51 | 12.46 | 12.51 | 12,304 | +0.01(+0.06%) |
Oct 24, 2013 | 12.51 | 12.53 | 12.49 | 12.50 | 79,469 | +0.02(+0.18%) |
Oct 23, 2013 | 12.47 | 12.52 | 12.46 | 12.48 | 69,046 | -0.05(-0.43%) |
Oct 22, 2013 | 12.51 | 12.55 | 12.51 | 12.53 | 54,691 | +0.11(+0.87%) |
Oct 21, 2013 | 12.41 | 12.44 | 12.38 | 12.42 | 34,789 | +0.03(+0.25%) |
Oct 18, 2013 | 12.37 | 12.39 | 12.33 | 12.39 | 41,349 | +0.12(+0.94%) |
Oct 17, 2013 | 12.18 | 12.28 | 12.18 | 12.28 | 121,775 | +0.15(+1.20%) |
Oct 16, 2013 | 12.04 | 12.13 | 12.01 | 12.13 | 291,443 | +0.17(+1.41%) |
Oct 15, 2013 | 11.95 | 11.97 | 11.95 | 11.96 | 21,452 | +0.03(+0.26%) |
Oct 14, 2013 | 11.84 | 11.93 | 11.84 | 11.93 | 41,510 | +0.04(+0.32%) |
Oct 11, 2013 | 11.86 | 11.90 | 11.85 | 11.89 | 21,669 | +0.01(+0.06%) |
Oct 10, 2013 | 11.79 | 11.90 | 11.79 | 11.88 | 18,344 | +0.20(+1.71%) |
Oct 09, 2013 | 11.64 | 11.71 | 11.63 | 11.69 | 36,251 | -0.02(-0.13%) |
Oct 08, 2013 | 11.75 | 11.77 | 11.69 | 11.70 | 19,219 | -0.06(-0.52%) |
Oct 07, 2013 | 11.74 | 11.80 | 11.74 | 11.76 | 19,302 | -0.08(-0.71%) |
Oct 04, 2013 | 11.84 | 11.88 | 11.82 | 11.85 | 32,937 | +0.02(+0.19%) |
Oct 03, 2013 | 11.85 | 11.87 | 11.82 | 11.82 | 30,182 | -0.08(-0.71%) |
Oct 02, 2013 | 11.88 | 11.91 | 11.85 | 11.91 | 19,786 | +0.05(+0.39%) |
Oct 01, 2013 | 11.83 | 11.89 | 11.79 | 11.86 | 143,689 | +0.05(+0.39%) |
Sep 30, 2013 | 11.77 | 11.82 | 11.73 | 11.82 | 97,878 | +0.00(+0.00%) |
Sep 27, 2013 | 11.80 | 11.86 | 11.80 | 11.82 | 47,584 | -0.02(-0.13%) |
Sep 26, 2013 | 11.82 | 11.83 | 11.80 | 11.83 | 13,599 | +0.03(+0.26%) |
Sep 25, 2013 | 11.77 | 11.83 | 11.77 | 11.80 | 16,264 | +0.03(+0.29%) |
Sep 24, 2013 | 11.80 | 11.81 | 11.75 | 11.77 | 8,208 | -0.07(-0.61%) |
Sep 23, 2013 | 11.88 | 11.88 | 11.81 | 11.84 | 11,590 | -0.02(-0.13%) |
Sep 20, 2013 | 11.95 | 11.95 | 11.85 | 11.85 | 93,718 | -0.06(-0.52%) |
Sep 19, 2013 | 11.98 | 11.98 | 11.89 | 11.92 | 161,509 | -0.09(-0.77%) |
Sep 18, 2013 | 11.68 | 12.05 | 11.66 | 12.01 | 128,564 | +0.32(+2.76%) |
Sep 17, 2013 | 11.65 | 11.69 | 11.64 | 11.69 | 99,623 | +0.00(+0.00%) |
Sep 16, 2013 | 11.74 | 11.71 | 11.67 | 11.69 | 50,387 | +0.13(+1.13%) |
Sep 13, 2013 | 11.49 | 11.58 | 11.45 | 11.55 | 271,309 | +0.09(+0.80%) |
Sep 12, 2013 | 11.44 | 11.51 | 11.43 | 11.46 | 21,797 | -0.10(-0.86%) |
Sep 11, 2013 | 11.44 | 11.56 | 11.44 | 11.56 | 80,048 | +0.14(+1.21%) |
Sep 10, 2013 | 11.42 | 11.44 | 11.39 | 11.42 | 15,270 | +0.11(+0.95%) |
Sep 09, 2013 | 11.21 | 11.33 | 11.21 | 11.32 | 65,223 | +0.11(+0.96%) |
Sep 06, 2013 | 11.15 | 11.22 | 11.13 | 11.21 | 30,991 | +0.08(+0.69%) |
Sep 05, 2013 | 11.13 | 11.15 | 11.09 | 11.13 | 56,137 | -0.02(-0.21%) |
Sep 04, 2013 | 11.07 | 11.19 | 11.07 | 11.16 | 1,492,798 | +0.00(+0.00%) |
Sep 03, 2013 | 11.16 | 11.22 | 11.11 | 11.16 | 32,008 | +0.12(+1.11%) |
Aug 30, 2013 | 11.09 | 11.10 | 11.01 | 11.03 | 64,494 | -0.17(-1.51%) |
Aug 29, 2013 | 11.22 | 11.23 | 11.18 | 11.20 | 116,015 | -0.06(-0.55%) |
Aug 28, 2013 | 11.22 | 11.29 | 11.17 | 11.26 | 56,662 | -0.04(-0.34%) |
Aug 27, 2013 | 11.40 | 11.41 | 11.30 | 11.30 | 75,194 | -0.32(-2.77%) |
Aug 26, 2013 | 11.62 | 11.64 | 11.61 | 11.62 | 29,950 | -0.11(-0.92%) |
Aug 23, 2013 | 11.65 | 11.74 | 11.65 | 11.73 | 25,909 | +0.11(+0.92%) |
Aug 22, 2013 | 11.56 | 11.66 | 11.56 | 11.62 | 48,667 | +0.09(+0.81%) |
Aug 21, 2013 | 11.55 | 11.60 | 11.49 | 11.53 | 90,376 | -0.09(-0.73%) |
Aug 20, 2013 | 11.61 | 11.65 | 11.56 | 11.62 | 54,601 | -0.00(-0.00%) |
Aug 19, 2013 | 11.69 | 11.69 | 11.62 | 11.62 | 33,272 | -0.08(-0.72%) |
Aug 16, 2013 | 11.68 | 11.74 | 11.67 | 11.70 | 48,715 | +0.01(+0.07%) |
Aug 15, 2013 | 11.60 | 11.70 | 11.50 | 11.69 | 123,570 | +0.00(+0.00%) |
Aug 14, 2013 | 11.71 | 11.75 | 11.69 | 11.69 | 47,017 | -0.06(-0.52%) |
Aug 13, 2013 | 11.73 | 11.79 | 11.66 | 11.75 | 108,508 | +0.03(+0.26%) |
Aug 12, 2013 | 11.68 | 11.72 | 11.66 | 11.72 | 45,031 | +0.01(+0.07%) |
Aug 09, 2013 | 11.72 | 11.74 | 11.68 | 11.72 | 31,878 | -0.03(-0.26%) |
Aug 08, 2013 | 11.63 | 11.75 | 11.63 | 11.75 | 114,665 | +0.27(+2.34%) |
Aug 07, 2013 | 11.46 | 11.49 | 11.42 | 11.48 | 43,221 | +0.02(+0.20%) |
Aug 06, 2013 | 11.48 | 11.48 | 11.41 | 11.45 | 163,536 | +0.00(+0.00%) |
Aug 05, 2013 | 11.45 | 11.47 | 11.44 | 11.45 | 30,335 | -0.03(-0.27%) |
Aug 02, 2013 | 11.42 | 11.49 | 11.39 | 11.49 | 48,593 | +0.19(+1.70%) |