Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.96 | 11.96 | 11.86 | 11.89 | 7,509 | -0.02(-0.17%) |
Oct 30, 2013 | 11.92 | 11.97 | 11.90 | 11.91 | 4,171 | -0.05(-0.42%) |
Oct 29, 2013 | 12.06 | 12.07 | 11.96 | 11.96 | 13,605 | -0.03(-0.25%) |
Oct 28, 2013 | 11.97 | 12.06 | 11.97 | 11.99 | 28,033 | +0.01(+0.08%) |
Oct 25, 2013 | 11.98 | 12.00 | 11.96 | 11.98 | 8,795 | -0.01(-0.08%) |
Oct 24, 2013 | 11.97 | 11.99 | 11.93 | 11.99 | 9,644 | +0.06(+0.50%) |
Oct 23, 2013 | 11.87 | 11.94 | 11.87 | 11.93 | 1,927 | +0.05(+0.42%) |
Oct 22, 2013 | 11.80 | 11.89 | 11.78 | 11.88 | 23,678 | +0.15(+1.28%) |
Oct 21, 2013 | 11.82 | 11.84 | 11.73 | 11.73 | 21,536 | -0.02(-0.17%) |
Oct 18, 2013 | 11.76 | 11.77 | 11.74 | 11.75 | 8,611 | +0.03(+0.26%) |
Oct 17, 2013 | 11.48 | 11.72 | 11.48 | 11.72 | 7,524 | +0.16(+1.38%) |
Oct 16, 2013 | 11.50 | 11.57 | 11.47 | 11.56 | 18,261 | +0.02(+0.17%) |
Oct 15, 2013 | 11.54 | 11.58 | 11.48 | 11.54 | 16,702 | +0.06(+0.52%) |
Oct 14, 2013 | 11.46 | 11.57 | 11.46 | 11.48 | 14,876 | +0.01(+0.09%) |
Oct 11, 2013 | 11.49 | 11.50 | 11.45 | 11.47 | 5,476 | -0.05(-0.43%) |
Oct 10, 2013 | 11.56 | 11.56 | 11.49 | 11.52 | 9,638 | -0.04(-0.35%) |
Oct 09, 2013 | 11.55 | 11.59 | 11.55 | 11.56 | 11,008 | -0.10(-0.83%) |
Oct 08, 2013 | 11.69 | 11.70 | 11.60 | 11.66 | 9,528 | -0.05(-0.45%) |
Oct 07, 2013 | 11.75 | 11.80 | 11.71 | 11.71 | 10,787 | -0.05(-0.43%) |
Oct 04, 2013 | 11.76 | 11.78 | 11.76 | 11.76 | 10,781 | -0.05(-0.42%) |
Oct 03, 2013 | 11.85 | 11.91 | 11.80 | 11.81 | 32,827 | -0.11(-0.90%) |
Oct 02, 2013 | 11.82 | 11.93 | 11.82 | 11.92 | 12,304 | +0.02(+0.20%) |
Oct 01, 2013 | 11.85 | 11.94 | 11.85 | 11.89 | 20,291 | -0.01(-0.05%) |
Sep 30, 2013 | 11.90 | 11.92 | 11.85 | 11.90 | 36,212 | -0.02(-0.17%) |
Sep 27, 2013 | 11.95 | 11.98 | 11.90 | 11.92 | 10,395 | -0.01(-0.08%) |
Sep 26, 2013 | 11.89 | 11.93 | 11.82 | 11.93 | 29,928 | +0.01(+0.08%) |
Sep 25, 2013 | 11.90 | 11.94 | 11.87 | 11.92 | 9,937 | +0.02(+0.17%) |
Sep 24, 2013 | 11.78 | 11.93 | 11.78 | 11.90 | 19,111 | +0.05(+0.41%) |
Sep 23, 2013 | 11.93 | 11.94 | 11.83 | 11.85 | 7,214 | -0.01(-0.08%) |
Sep 20, 2013 | 11.78 | 11.88 | 11.74 | 11.86 | 25,333 | +0.03(+0.25%) |
Sep 19, 2013 | 11.80 | 11.85 | 11.73 | 11.83 | 44,948 | +0.11(+0.94%) |
Sep 18, 2013 | 11.51 | 11.79 | 11.51 | 11.72 | 43,463 | +0.15(+1.30%) |
Sep 17, 2013 | 11.38 | 11.58 | 11.38 | 11.57 | 63,503 | +0.20(+1.76%) |
Sep 16, 2013 | 11.28 | 11.43 | 11.28 | 11.37 | 15,859 | +0.09(+0.81%) |
Sep 13, 2013 | 11.16 | 11.29 | 11.15 | 11.28 | 4,510 | +0.07(+0.59%) |
Sep 12, 2013 | 11.17 | 11.27 | 11.17 | 11.21 | 22,262 | +0.04(+0.38%) |
Sep 11, 2013 | 11.27 | 11.27 | 11.10 | 11.17 | 59,722 | -0.12(-1.06%) |
Sep 10, 2013 | 11.40 | 11.41 | 11.25 | 11.29 | 44,020 | -0.11(-0.96%) |
Sep 09, 2013 | 11.54 | 11.54 | 11.38 | 11.40 | 42,255 | -0.02(-0.18%) |
Sep 06, 2013 | 11.50 | 11.60 | 11.41 | 11.42 | 30,937 | -0.02(-0.17%) |
Sep 05, 2013 | 11.59 | 11.59 | 11.44 | 11.44 | 5,755 | -0.12(-1.04%) |
Sep 04, 2013 | 11.54 | 11.56 | 11.44 | 11.56 | 22,804 | +0.10(+0.87%) |
Sep 03, 2013 | 11.51 | 11.55 | 11.44 | 11.46 | 24,722 | -0.04(-0.35%) |
Aug 30, 2013 | 11.55 | 11.62 | 11.49 | 11.50 | 47,355 | -0.10(-0.86%) |
Aug 29, 2013 | 11.46 | 11.61 | 11.46 | 11.60 | 20,001 | +0.14(+1.26%) |
Aug 28, 2013 | 11.65 | 11.68 | 11.45 | 11.46 | 30,783 | -0.13(-1.16%) |
Aug 27, 2013 | 11.48 | 11.61 | 11.46 | 11.59 | 26,212 | +0.05(+0.43%) |
Aug 26, 2013 | 11.54 | 11.69 | 11.50 | 11.54 | 15,416 | -0.05(-0.43%) |
Aug 23, 2013 | 11.59 | 11.70 | 11.55 | 11.59 | 15,270 | -0.01(-0.09%) |
Aug 22, 2013 | 11.55 | 11.70 | 11.55 | 11.60 | 18,189 | +0.09(+0.78%) |
Aug 21, 2013 | 11.43 | 11.57 | 11.42 | 11.51 | 8,927 | +0.02(+0.17%) |
Aug 20, 2013 | 11.35 | 11.50 | 11.35 | 11.49 | 13,695 | +0.13(+1.14%) |
Aug 19, 2013 | 11.37 | 11.47 | 11.33 | 11.36 | 20,574 | -0.05(-0.47%) |
Aug 16, 2013 | 11.41 | 11.48 | 11.35 | 11.41 | 20,588 | -0.09(-0.75%) |
Aug 15, 2013 | 11.48 | 11.52 | 11.44 | 11.50 | 18,691 | -0.02(-0.17%) |
Aug 14, 2013 | 11.53 | 11.57 | 11.51 | 11.52 | 10,216 | -0.01(-0.09%) |
Aug 13, 2013 | 11.65 | 11.67 | 11.52 | 11.53 | 16,272 | -0.15(-1.28%) |
Aug 12, 2013 | 11.66 | 11.77 | 11.60 | 11.68 | 29,253 | -0.04(-0.34%) |
Aug 09, 2013 | 11.76 | 11.76 | 11.64 | 11.72 | 8,584 | +0.04(+0.34%) |
Aug 08, 2013 | 11.65 | 11.76 | 11.64 | 11.68 | 13,048 | +0.01(+0.09%) |
Aug 07, 2013 | 11.71 | 11.71 | 11.64 | 11.67 | 16,798 | -0.05(-0.43%) |
Aug 06, 2013 | 11.77 | 11.77 | 11.64 | 11.72 | 10,120 | +0.01(+0.08%) |
Aug 05, 2013 | 11.75 | 11.81 | 11.70 | 11.71 | 46,634 | -0.09(-0.76%) |
Aug 02, 2013 | 11.88 | 11.88 | 11.80 | 11.80 | 3,619 | +0.03(+0.25%) |