Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.05 | 12.13 | 12.05 | 12.13 | 819 | +0.18(+1.47%) |
Oct 30, 2013 | 11.95 | 11.96 | 11.78 | 11.95 | 979 | +0.30(+2.57%) |
Oct 29, 2013 | 11.66 | 11.66 | 11.55 | 11.65 | 1,254 | +0.38(+3.41%) |
Oct 28, 2013 | 11.25 | 11.27 | 11.13 | 11.27 | 5,403 | -0.04(-0.35%) |
Oct 25, 2013 | 11.15 | 11.31 | 11.15 | 11.31 | 3,015 | -0.08(-0.70%) |
Oct 24, 2013 | 11.34 | 11.41 | 11.24 | 11.39 | 2,195 | -0.19(-1.65%) |
Oct 23, 2013 | 11.59 | 11.59 | 11.58 | 11.58 | 2,106 | -0.32(-2.68%) |
Oct 22, 2013 | 11.80 | 11.90 | 11.80 | 11.90 | 2,070 | +0.08(+0.68%) |
Oct 21, 2013 | 11.70 | 11.83 | 11.68 | 11.82 | 4,957 | +0.01(+0.05%) |
Oct 18, 2013 | 11.81 | 11.81 | 11.81 | 11.81 | 113 | +0.14(+1.23%) |
Oct 17, 2013 | 11.74 | 11.75 | 11.67 | 11.67 | 2,547 | -0.26(-2.18%) |
Oct 16, 2013 | 11.93 | 11.93 | 11.93 | 11.93 | 2,177 | +0.03(+0.25%) |
Oct 15, 2013 | 11.88 | 11.92 | 11.82 | 11.90 | 2,388 | -0.04(-0.34%) |
Oct 14, 2013 | 11.85 | 11.94 | 11.85 | 11.94 | 7,934 | +0.08(+0.66%) |
Oct 11, 2013 | 11.86 | 11.87 | 11.82 | 11.86 | 1,520 | -0.02(-0.15%) |
Oct 10, 2013 | 11.86 | 11.88 | 11.86 | 11.88 | 872 | +0.32(+2.77%) |
Oct 09, 2013 | 11.56 | 11.56 | 11.56 | 11.56 | 147 | -0.14(-1.20%) |
Oct 08, 2013 | 11.72 | 11.72 | 11.58 | 11.70 | 3,791 | -0.09(-0.76%) |
Oct 07, 2013 | 11.76 | 11.79 | 11.70 | 11.79 | 2,620 | -0.03(-0.25%) |
Oct 04, 2013 | 11.82 | 11.82 | 11.76 | 11.82 | 3,801 | +0.15(+1.29%) |
Oct 03, 2013 | 11.55 | 11.67 | 11.55 | 11.67 | 613 | +0.06(+0.52%) |
Oct 02, 2013 | 11.54 | 11.61 | 11.51 | 11.61 | 3,904 | +0.04(+0.35%) |
Oct 01, 2013 | 11.57 | 11.65 | 11.57 | 11.57 | 5,650 | -0.12(-1.03%) |
Sep 27, 2013 | 11.71 | 11.71 | 11.60 | 11.69 | 1,246 | -0.21(-1.76%) |
Sep 26, 2013 | 11.74 | 11.90 | 11.74 | 11.90 | 2,319 | -0.03(-0.25%) |
Sep 25, 2013 | 11.78 | 11.93 | 11.78 | 11.93 | 5,828 | -0.04(-0.33%) |
Sep 24, 2013 | 11.97 | 11.97 | 11.95 | 11.97 | 1,047 | -0.03(-0.25%) |
Sep 23, 2013 | 12.10 | 12.10 | 12.00 | 12.00 | 14,500 | +0.04(+0.33%) |
Sep 20, 2013 | 11.98 | 11.98 | 11.89 | 11.96 | 1,317 | -0.13(-1.08%) |
Sep 19, 2013 | 12.09 | 12.09 | 11.97 | 12.09 | 1,836 | +0.01(+0.08%) |
Sep 18, 2013 | 11.76 | 12.08 | 11.76 | 12.08 | 12,124 | +0.33(+2.81%) |
Sep 17, 2013 | 11.76 | 11.80 | 11.74 | 11.75 | 16,883 | -0.22(-1.84%) |
Sep 16, 2013 | 11.92 | 12.03 | 11.92 | 11.97 | 7,224 | +0.22(+1.91%) |
Sep 13, 2013 | 11.75 | 11.75 | 11.63 | 11.75 | 2,924 | -0.09(-0.79%) |
Sep 12, 2013 | 11.84 | 11.88 | 11.82 | 11.84 | 3,406 | -0.03(-0.25%) |
Sep 11, 2013 | 11.88 | 11.92 | 11.87 | 11.87 | 5,191 | -0.21(-1.74%) |
Sep 10, 2013 | 11.91 | 12.08 | 11.87 | 12.08 | 7,273 | +0.23(+1.94%) |
Sep 09, 2013 | 11.50 | 11.85 | 11.50 | 11.85 | 5,330 | +0.47(+4.13%) |
Sep 06, 2013 | 11.30 | 11.40 | 11.30 | 11.38 | 6,588 | +0.04(+0.35%) |
Sep 05, 2013 | 11.29 | 11.34 | 11.28 | 11.34 | 5,047 | -0.01(-0.09%) |
Sep 04, 2013 | 11.35 | 11.35 | 11.35 | 11.35 | 1,234 | +0.21(+1.85%) |
Sep 03, 2013 | 11.14 | 11.14 | 11.14 | 11.14 | 1,488 | +0.44(+4.15%) |
Aug 30, 2013 | 10.65 | 10.72 | 10.63 | 10.70 | 2,978 | -0.08(-0.74%) |
Aug 29, 2013 | 10.82 | 10.82 | 10.78 | 10.78 | 3,956 | +0.03(+0.28%) |
Aug 28, 2013 | 10.60 | 10.75 | 10.60 | 10.75 | 3,964 | +0.10(+0.94%) |
Aug 27, 2013 | 10.65 | 10.65 | 10.65 | 10.65 | 757 | -0.19(-1.75%) |
Aug 26, 2013 | 10.97 | 10.97 | 10.84 | 10.84 | 228 | -0.08(-0.73%) |
Aug 23, 2013 | 10.90 | 10.92 | 10.77 | 10.92 | 2,111 | +0.06(+0.55%) |
Aug 22, 2013 | 10.87 | 10.87 | 10.76 | 10.86 | 4,036 | +0.16(+1.50%) |
Aug 21, 2013 | 10.75 | 10.75 | 10.58 | 10.70 | 1,498 | -0.19(-1.74%) |
Aug 20, 2013 | 10.91 | 10.91 | 10.73 | 10.89 | 2,228 | -0.11(-1.00%) |
Aug 19, 2013 | 11.17 | 11.17 | 11.00 | 11.00 | 2,622 | -0.28(-2.48%) |
Aug 16, 2013 | 11.30 | 11.32 | 11.21 | 11.28 | 4,207 | +0.19(+1.71%) |
Aug 15, 2013 | 11.00 | 11.11 | 10.94 | 11.09 | 15,123 | +0.09(+0.82%) |
Aug 14, 2013 | 11.23 | 11.23 | 11.00 | 11.00 | 13,008 | -0.04(-0.36%) |
Aug 13, 2013 | 10.90 | 11.07 | 10.90 | 11.04 | 10,532 | +0.53(+5.04%) |
Aug 12, 2013 | 10.47 | 10.51 | 10.45 | 10.51 | 32,201 | +0.41(+4.06%) |
Aug 09, 2013 | 10.10 | 10.10 | 10.01 | 10.10 | 4,759 | -0.04(-0.40%) |
Aug 08, 2013 | 10.01 | 10.16 | 10.01 | 10.14 | 15,795 | +0.10(+1.01%) |
Aug 07, 2013 | 9.946 | 10.05 | 9.946 | 10.04 | 20,447 | -0.13(-1.28%) |
Aug 06, 2013 | 10.07 | 10.17 | 10.07 | 10.17 | 3,207 | +0.10(+0.99%) |
Aug 05, 2013 | 10.23 | 10.23 | 10.07 | 10.07 | 8,939 | -0.12(-1.18%) |
Aug 02, 2013 | 10.18 | 10.19 | 10.18 | 10.19 | 999 | +0.02(+0.20%) |