Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.75 | 12.80 | 12.55 | 12.56 | 22,037 | -0.18(-1.41%) |
Oct 30, 2013 | 12.74 | 12.74 | 12.69 | 12.74 | 14,221 | +0.02(+0.16%) |
Oct 29, 2013 | 12.71 | 12.75 | 12.71 | 12.72 | 2,942 | -0.01(-0.08%) |
Oct 28, 2013 | 12.72 | 12.80 | 12.71 | 12.73 | 2,405 | -0.04(-0.31%) |
Oct 25, 2013 | 12.95 | 12.95 | 12.66 | 12.77 | 26,738 | +0.03(+0.24%) |
Oct 24, 2013 | 12.66 | 12.78 | 12.61 | 12.74 | 18,418 | +0.09(+0.71%) |
Oct 23, 2013 | 12.58 | 12.65 | 12.39 | 12.65 | 31,798 | +0.20(+1.61%) |
Oct 22, 2013 | 12.53 | 12.53 | 12.42 | 12.45 | 12,244 | +0.06(+0.48%) |
Oct 21, 2013 | 12.35 | 12.41 | 12.32 | 12.39 | 6,257 | +0.03(+0.24%) |
Oct 18, 2013 | 12.35 | 12.44 | 12.33 | 12.36 | 19,247 | +0.02(+0.16%) |
Oct 17, 2013 | 12.15 | 12.36 | 12.15 | 12.34 | 10,916 | +0.15(+1.23%) |
Oct 16, 2013 | 12.15 | 12.22 | 12.06 | 12.19 | 23,208 | +0.02(+0.16%) |
Oct 15, 2013 | 12.17 | 12.19 | 12.17 | 12.17 | 7,002 | +0.00(+0.00%) |
Oct 14, 2013 | 12.17 | 12.23 | 12.15 | 12.17 | 7,434 | +0.02(+0.16%) |
Oct 11, 2013 | 12.26 | 12.26 | 12.15 | 12.15 | 3,796 | -0.05(-0.38%) |
Oct 10, 2013 | 12.21 | 12.25 | 12.18 | 12.20 | 13,702 | +0.03(+0.22%) |
Oct 09, 2013 | 12.15 | 12.23 | 12.15 | 12.17 | 12,646 | -0.03(-0.25%) |
Oct 08, 2013 | 12.24 | 12.25 | 12.20 | 12.20 | 12,543 | -0.10(-0.81%) |
Oct 07, 2013 | 12.50 | 12.50 | 12.30 | 12.30 | 11,510 | -0.20(-1.60%) |
Oct 04, 2013 | 12.50 | 12.51 | 12.50 | 12.50 | 5,397 | -0.01(-0.08%) |
Oct 03, 2013 | 12.56 | 12.59 | 12.51 | 12.51 | 7,593 | -0.09(-0.71%) |
Oct 02, 2013 | 12.64 | 12.69 | 12.59 | 12.60 | 4,028 | -0.04(-0.32%) |
Oct 01, 2013 | 12.69 | 12.69 | 12.64 | 12.64 | 15,059 | -0.01(-0.08%) |
Sep 30, 2013 | 12.56 | 12.67 | 12.56 | 12.65 | 11,339 | -0.06(-0.46%) |
Sep 27, 2013 | 12.94 | 12.94 | 12.69 | 12.71 | 17,409 | -0.18(-1.40%) |
Sep 26, 2013 | 12.76 | 12.89 | 12.68 | 12.89 | 15,834 | +0.11(+0.86%) |
Sep 25, 2013 | 12.71 | 12.88 | 12.71 | 12.78 | 10,992 | +0.10(+0.79%) |
Sep 24, 2013 | 12.67 | 12.68 | 12.54 | 12.68 | 6,725 | +0.04(+0.32%) |
Sep 23, 2013 | 12.49 | 12.64 | 12.49 | 12.64 | 6,693 | +0.06(+0.48%) |
Sep 20, 2013 | 12.63 | 12.63 | 12.40 | 12.58 | 10,907 | +0.09(+0.69%) |
Sep 19, 2013 | 12.46 | 12.63 | 12.46 | 12.49 | 6,161 | +0.00(+0.03%) |
Sep 18, 2013 | 12.25 | 12.49 | 12.19 | 12.49 | 22,417 | +0.27(+2.21%) |
Sep 17, 2013 | 12.13 | 12.26 | 12.08 | 12.22 | 8,239 | +0.09(+0.74%) |
Sep 16, 2013 | 12.15 | 12.22 | 12.06 | 12.13 | 19,293 | +0.07(+0.60%) |
Sep 13, 2013 | 11.99 | 12.11 | 11.99 | 12.06 | 24,761 | +0.01(+0.06%) |
Sep 12, 2013 | 12.05 | 12.39 | 12.01 | 12.05 | 49,375 | +0.00(+0.00%) |
Sep 11, 2013 | 12.12 | 12.22 | 12.03 | 12.05 | 59,937 | -0.22(-1.79%) |
Sep 10, 2013 | 12.49 | 12.49 | 12.27 | 12.27 | 7,687 | -0.10(-0.81%) |
Sep 09, 2013 | 12.33 | 12.53 | 12.30 | 12.37 | 7,769 | -0.01(-0.08%) |
Sep 06, 2013 | 12.48 | 12.48 | 12.38 | 12.38 | 4,809 | +0.06(+0.49%) |
Sep 05, 2013 | 12.39 | 12.82 | 12.32 | 12.32 | 21,889 | -0.07(-0.56%) |
Sep 04, 2013 | 12.35 | 12.45 | 12.28 | 12.39 | 24,782 | -0.04(-0.32%) |
Sep 03, 2013 | 12.49 | 12.49 | 12.32 | 12.43 | 7,853 | +0.06(+0.48%) |
Aug 30, 2013 | 12.58 | 12.58 | 12.37 | 12.37 | 12,367 | -0.09(-0.72%) |
Aug 29, 2013 | 12.41 | 12.46 | 12.31 | 12.46 | 35,628 | +0.09(+0.73%) |
Aug 28, 2013 | 12.42 | 12.58 | 12.37 | 12.37 | 44,226 | -0.09(-0.72%) |
Aug 27, 2013 | 12.49 | 12.51 | 12.38 | 12.46 | 13,742 | -0.09(-0.72%) |
Aug 26, 2013 | 12.70 | 12.70 | 12.55 | 12.55 | 6,860 | -0.15(-1.18%) |
Aug 23, 2013 | 12.66 | 12.70 | 12.60 | 12.70 | 6,761 | +0.04(+0.32%) |
Aug 22, 2013 | 12.33 | 12.66 | 12.27 | 12.66 | 26,204 | +0.18(+1.44%) |
Aug 21, 2013 | 12.77 | 12.77 | 12.43 | 12.48 | 11,802 | -0.42(-3.26%) |
Aug 20, 2013 | 12.40 | 12.90 | 12.35 | 12.90 | 21,940 | +0.55(+4.45%) |
Aug 19, 2013 | 12.50 | 12.51 | 12.33 | 12.35 | 39,915 | -0.15(-1.20%) |
Aug 16, 2013 | 12.56 | 12.61 | 12.50 | 12.50 | 9,714 | -0.10(-0.79%) |
Aug 15, 2013 | 12.56 | 12.60 | 12.56 | 12.60 | 5,311 | -0.02(-0.16%) |
Aug 14, 2013 | 12.52 | 12.63 | 12.52 | 12.62 | 1,712 | +0.00(+0.00%) |
Aug 13, 2013 | 12.80 | 12.86 | 12.50 | 12.62 | 34,309 | -0.20(-1.56%) |
Aug 12, 2013 | 12.74 | 12.89 | 12.74 | 12.82 | 37,088 | -0.01(-0.08%) |
Aug 09, 2013 | 12.74 | 12.97 | 12.70 | 12.83 | 23,686 | +0.03(+0.23%) |
Aug 08, 2013 | 13.02 | 13.04 | 12.74 | 12.80 | 9,725 | -0.11(-0.84%) |
Aug 07, 2013 | 12.97 | 13.01 | 12.84 | 12.91 | 12,150 | -0.10(-0.77%) |
Aug 06, 2013 | 13.00 | 13.03 | 13.00 | 13.01 | 2,966 | -0.01(-0.09%) |
Aug 05, 2013 | 13.00 | 13.08 | 13.00 | 13.02 | 2,801 | -0.07(-0.51%) |
Aug 02, 2013 | 13.15 | 13.20 | 12.95 | 13.09 | 47,154 | -0.05(-0.39%) |