Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.81 | 11.89 | 11.80 | 11.83 | 466,145 | +0.07(+0.61%) |
Oct 30, 2013 | 11.81 | 11.81 | 11.71 | 11.75 | 411,288 | -0.09(-0.75%) |
Oct 29, 2013 | 11.90 | 11.90 | 11.82 | 11.84 | 132,741 | +0.15(+1.30%) |
Oct 28, 2013 | 11.69 | 11.80 | 11.68 | 11.69 | 152,110 | -0.06(-0.53%) |
Oct 25, 2013 | 11.80 | 11.81 | 11.72 | 11.75 | 117,220 | +0.00(+0.00%) |
Oct 24, 2013 | 11.83 | 11.85 | 11.72 | 11.75 | 216,753 | -0.06(-0.53%) |
Oct 23, 2013 | 11.89 | 11.94 | 11.79 | 11.82 | 401,401 | +0.14(+1.22%) |
Oct 22, 2013 | 11.68 | 11.70 | 11.59 | 11.67 | 309,149 | +0.20(+1.71%) |
Oct 21, 2013 | 11.51 | 11.56 | 11.44 | 11.48 | 192,841 | +0.07(+0.63%) |
Oct 18, 2013 | 11.49 | 11.52 | 11.39 | 11.41 | 767,755 | -0.18(-1.54%) |
Oct 17, 2013 | 11.61 | 11.62 | 11.53 | 11.59 | 719,428 | -0.87(-6.96%) |
Oct 16, 2013 | 12.38 | 12.47 | 12.37 | 12.45 | 303,062 | +0.12(+1.01%) |
Oct 15, 2013 | 12.47 | 12.52 | 12.30 | 12.33 | 697,347 | -0.19(-1.50%) |
Oct 14, 2013 | 12.37 | 12.52 | 12.25 | 12.51 | 378,589 | +0.21(+1.67%) |
Oct 11, 2013 | 12.12 | 12.35 | 12.12 | 12.31 | 303,317 | +0.12(+0.95%) |
Oct 10, 2013 | 12.24 | 12.28 | 12.11 | 12.19 | 485,339 | +0.08(+0.66%) |
Oct 09, 2013 | 12.03 | 12.18 | 12.03 | 12.11 | 322,594 | +0.06(+0.52%) |
Oct 08, 2013 | 12.13 | 12.22 | 12.04 | 12.05 | 388,271 | -0.17(-1.39%) |
Oct 07, 2013 | 12.14 | 12.25 | 12.14 | 12.22 | 271,666 | +0.04(+0.29%) |
Oct 04, 2013 | 12.13 | 12.23 | 12.13 | 12.18 | 324,748 | +0.02(+0.15%) |
Oct 03, 2013 | 12.27 | 12.32 | 12.12 | 12.17 | 270,793 | -0.03(-0.22%) |
Oct 02, 2013 | 12.25 | 12.31 | 12.17 | 12.19 | 477,547 | -0.20(-1.59%) |
Oct 01, 2013 | 12.30 | 12.41 | 12.25 | 12.39 | 729,260 | -0.15(-1.21%) |
Sep 30, 2013 | 12.53 | 12.54 | 12.37 | 12.54 | 369,762 | +0.12(+1.01%) |
Sep 27, 2013 | 12.35 | 12.49 | 12.34 | 12.42 | 467,351 | +0.08(+0.65%) |
Sep 26, 2013 | 12.34 | 12.42 | 12.27 | 12.34 | 174,332 | +0.10(+0.80%) |
Sep 25, 2013 | 12.36 | 12.36 | 12.24 | 12.24 | 175,989 | -0.19(-1.51%) |
Sep 24, 2013 | 12.41 | 12.48 | 12.41 | 12.42 | 181,517 | -0.08(-0.64%) |
Sep 23, 2013 | 12.41 | 12.56 | 12.41 | 12.51 | 355,333 | -0.21(-1.69%) |
Sep 20, 2013 | 12.90 | 12.98 | 12.72 | 12.72 | 411,294 | -0.21(-1.66%) |
Sep 19, 2013 | 13.03 | 13.12 | 12.88 | 12.93 | 210,373 | -0.10(-0.75%) |
Sep 18, 2013 | 12.63 | 13.06 | 12.57 | 13.03 | 313,971 | +0.41(+3.26%) |
Sep 17, 2013 | 12.59 | 12.70 | 12.52 | 12.62 | 326,833 | +0.07(+0.57%) |
Sep 16, 2013 | 12.61 | 12.66 | 12.55 | 12.55 | 411,682 | -0.12(-0.92%) |
Sep 13, 2013 | 12.68 | 12.70 | 12.63 | 12.67 | 220,452 | +0.04(+0.28%) |
Sep 12, 2013 | 12.59 | 12.66 | 12.59 | 12.63 | 290,815 | -0.04(-0.28%) |
Sep 11, 2013 | 12.61 | 12.68 | 12.53 | 12.67 | 308,405 | +0.07(+0.57%) |
Sep 10, 2013 | 12.49 | 12.60 | 12.49 | 12.59 | 542,122 | +0.15(+1.22%) |
Sep 09, 2013 | 12.35 | 12.45 | 12.35 | 12.44 | 138,864 | +0.07(+0.58%) |
Sep 06, 2013 | 12.30 | 12.44 | 12.23 | 12.37 | 388,968 | +0.20(+1.61%) |
Sep 05, 2013 | 12.16 | 12.20 | 12.11 | 12.17 | 170,749 | +0.05(+0.44%) |
Sep 04, 2013 | 12.09 | 12.14 | 12.09 | 12.12 | 188,955 | +0.08(+0.67%) |
Sep 03, 2013 | 12.14 | 12.15 | 12.03 | 12.04 | 218,984 | -0.21(-1.75%) |
Aug 30, 2013 | 12.22 | 12.29 | 12.19 | 12.25 | 319,919 | +0.01(+0.07%) |
Aug 29, 2013 | 12.23 | 12.30 | 12.20 | 12.25 | 1,417,474 | +0.33(+2.77%) |
Aug 28, 2013 | 11.79 | 11.96 | 11.79 | 11.92 | 448,679 | +0.20(+1.68%) |
Aug 27, 2013 | 11.48 | 11.77 | 11.48 | 11.72 | 224,311 | +0.06(+0.54%) |
Aug 26, 2013 | 11.62 | 11.71 | 11.58 | 11.66 | 288,659 | +0.16(+1.40%) |
Aug 23, 2013 | 11.58 | 11.59 | 11.47 | 11.50 | 346,789 | -0.19(-1.60%) |
Aug 22, 2013 | 11.58 | 11.71 | 11.54 | 11.68 | 666,767 | +0.21(+1.79%) |
Aug 21, 2013 | 11.49 | 11.54 | 11.45 | 11.48 | 632,516 | -0.38(-3.24%) |
Aug 20, 2013 | 11.82 | 11.86 | 11.76 | 11.86 | 546,901 | +0.05(+0.45%) |
Aug 19, 2013 | 11.84 | 11.91 | 11.78 | 11.81 | 234,081 | -0.01(-0.08%) |
Aug 16, 2013 | 11.87 | 11.89 | 11.79 | 11.82 | 409,414 | -0.03(-0.23%) |
Aug 15, 2013 | 11.62 | 11.87 | 11.52 | 11.84 | 558,238 | +0.02(+0.15%) |
Aug 14, 2013 | 11.72 | 11.85 | 11.68 | 11.83 | 493,320 | -0.06(-0.53%) |
Aug 13, 2013 | 11.84 | 11.91 | 11.81 | 11.89 | 453,492 | +0.04(+0.38%) |
Aug 12, 2013 | 11.72 | 11.85 | 11.65 | 11.84 | 448,054 | +0.21(+1.84%) |
Aug 09, 2013 | 11.59 | 11.67 | 11.58 | 11.63 | 418,162 | +0.04(+0.39%) |
Aug 08, 2013 | 11.57 | 11.61 | 11.48 | 11.59 | 468,912 | +0.54(+4.85%) |
Aug 07, 2013 | 11.08 | 11.08 | 11.04 | 11.05 | 114,371 | -0.12(-1.04%) |
Aug 06, 2013 | 11.18 | 11.22 | 11.16 | 11.17 | 181,430 | +0.01(+0.08%) |
Aug 05, 2013 | 11.27 | 11.27 | 11.12 | 11.16 | 253,346 | -0.14(-1.27%) |
Aug 02, 2013 | 11.24 | 11.31 | 11.22 | 11.30 | 248,598 | +0.01(+0.08%) |