Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.39 | 12.47 | 12.10 | 12.10 | 20,759 | -0.05(-0.41%) |
Oct 30, 2013 | 12.33 | 12.40 | 12.11 | 12.15 | 7,676 | -0.40(-3.19%) |
Oct 29, 2013 | 12.45 | 12.55 | 12.44 | 12.55 | 11,017 | -0.06(-0.48%) |
Oct 28, 2013 | 12.56 | 12.61 | 12.47 | 12.61 | 8,401 | -0.00(-0.02%) |
Oct 25, 2013 | 12.61 | 12.70 | 12.61 | 12.61 | 3,555 | +0.11(+0.90%) |
Oct 24, 2013 | 12.51 | 12.52 | 12.49 | 12.50 | 2,726 | -0.02(-0.16%) |
Oct 23, 2013 | 12.47 | 12.64 | 12.45 | 12.52 | 16,835 | -0.37(-2.87%) |
Oct 22, 2013 | 12.41 | 12.98 | 12.41 | 12.89 | 23,608 | +0.48(+3.87%) |
Oct 21, 2013 | 12.45 | 12.45 | 12.35 | 12.41 | 7,573 | +0.00(+0.00%) |
Oct 18, 2013 | 12.42 | 12.46 | 12.34 | 12.41 | 5,038 | -0.02(-0.18%) |
Oct 17, 2013 | 12.38 | 12.49 | 12.33 | 12.43 | 5,658 | +0.11(+0.91%) |
Oct 16, 2013 | 12.35 | 12.35 | 12.30 | 12.32 | 2,132 | +0.20(+1.65%) |
Oct 15, 2013 | 12.14 | 12.30 | 12.12 | 12.12 | 67,355 | +0.30(+2.54%) |
Oct 14, 2013 | 11.80 | 11.82 | 11.65 | 11.82 | 11,621 | +0.00(+0.03%) |
Oct 11, 2013 | 11.80 | 11.95 | 11.77 | 11.82 | 6,270 | -0.03(-0.28%) |
Oct 10, 2013 | 11.88 | 11.92 | 11.80 | 11.85 | 15,528 | +0.06(+0.51%) |
Oct 09, 2013 | 11.80 | 11.90 | 11.75 | 11.79 | 11,064 | +0.12(+1.03%) |
Oct 08, 2013 | 11.72 | 11.73 | 11.67 | 11.67 | 3,003 | -0.01(-0.09%) |
Oct 07, 2013 | 11.66 | 11.80 | 11.66 | 11.68 | 9,495 | -0.00(-0.01%) |
Oct 04, 2013 | 11.75 | 11.79 | 11.67 | 11.68 | 10,914 | -0.16(-1.39%) |
Oct 03, 2013 | 11.81 | 11.85 | 11.77 | 11.85 | 9,723 | -0.08(-0.70%) |
Oct 02, 2013 | 11.80 | 12.00 | 11.80 | 11.93 | 5,527 | +0.01(+0.08%) |
Oct 01, 2013 | 12.20 | 12.20 | 11.91 | 11.92 | 12,265 | -0.28(-2.30%) |
Sep 30, 2013 | 12.30 | 12.34 | 12.17 | 12.20 | 34,300 | -0.10(-0.81%) |
Sep 27, 2013 | 12.30 | 12.42 | 12.30 | 12.30 | 7,139 | -0.19(-1.56%) |
Sep 26, 2013 | 12.71 | 12.71 | 12.49 | 12.49 | 4,522 | -0.32(-2.50%) |
Sep 25, 2013 | 12.79 | 12.88 | 12.72 | 12.81 | 5,927 | -0.04(-0.27%) |
Sep 24, 2013 | 12.76 | 12.85 | 12.70 | 12.85 | 38,249 | +0.04(+0.31%) |
Sep 23, 2013 | 12.85 | 12.95 | 12.80 | 12.81 | 15,670 | +0.01(+0.08%) |
Sep 20, 2013 | 12.98 | 12.98 | 12.68 | 12.80 | 10,297 | -0.56(-4.19%) |
Sep 19, 2013 | 13.39 | 13.54 | 13.36 | 13.36 | 13,508 | +0.44(+3.41%) |
Sep 18, 2013 | 12.35 | 12.92 | 12.24 | 12.92 | 15,435 | +0.58(+4.70%) |
Sep 17, 2013 | 12.34 | 12.41 | 12.34 | 12.34 | 9,144 | +0.02(+0.16%) |
Sep 16, 2013 | 12.54 | 12.54 | 12.32 | 12.32 | 10,101 | -0.05(-0.40%) |
Sep 13, 2013 | 12.31 | 12.44 | 12.31 | 12.37 | 6,278 | -0.17(-1.36%) |
Sep 12, 2013 | 12.56 | 12.66 | 12.47 | 12.54 | 20,767 | -0.38(-2.94%) |
Sep 11, 2013 | 12.69 | 12.93 | 12.68 | 12.92 | 15,454 | +0.35(+2.78%) |
Sep 10, 2013 | 12.50 | 12.57 | 12.49 | 12.57 | 33,274 | +0.30(+2.44%) |
Sep 09, 2013 | 12.20 | 12.34 | 12.15 | 12.27 | 14,127 | +0.56(+4.78%) |
Sep 06, 2013 | 11.65 | 11.85 | 11.64 | 11.71 | 14,830 | +0.26(+2.27%) |
Sep 05, 2013 | 11.45 | 11.55 | 11.41 | 11.45 | 4,207 | +0.20(+1.78%) |
Sep 04, 2013 | 11.21 | 11.40 | 11.21 | 11.25 | 64,264 | +0.02(+0.17%) |
Sep 03, 2013 | 11.32 | 11.39 | 11.22 | 11.23 | 4,079 | +0.08(+0.73%) |
Aug 30, 2013 | 11.14 | 11.18 | 11.02 | 11.15 | 21,073 | +0.08(+0.72%) |
Aug 29, 2013 | 11.19 | 11.25 | 11.06 | 11.07 | 30,332 | -0.10(-0.90%) |
Aug 28, 2013 | 11.13 | 11.29 | 11.13 | 11.17 | 28,711 | -0.09(-0.81%) |
Aug 27, 2013 | 11.18 | 11.34 | 11.18 | 11.26 | 54,395 | -0.14(-1.22%) |
Aug 26, 2013 | 11.75 | 11.75 | 11.33 | 11.40 | 21,148 | +0.10(+0.88%) |
Aug 23, 2013 | 11.34 | 11.49 | 11.30 | 11.30 | 8,420 | -0.00(-0.01%) |
Aug 22, 2013 | 11.12 | 11.46 | 11.12 | 11.30 | 29,523 | +0.24(+2.18%) |
Aug 21, 2013 | 11.02 | 11.07 | 10.92 | 11.06 | 12,015 | -0.10(-0.90%) |
Aug 20, 2013 | 11.13 | 11.23 | 11.13 | 11.16 | 41,225 | +0.25(+2.29%) |
Aug 19, 2013 | 11.01 | 11.03 | 10.91 | 10.91 | 39,896 | -0.43(-3.79%) |
Aug 16, 2013 | 11.51 | 11.51 | 11.22 | 11.34 | 28,451 | +0.67(+6.28%) |
Aug 15, 2013 | 10.72 | 10.73 | 10.50 | 10.67 | 39,074 | -0.21(-1.93%) |
Aug 14, 2013 | 10.99 | 10.99 | 10.88 | 10.88 | 16,496 | -0.16(-1.45%) |
Aug 13, 2013 | 11.01 | 11.04 | 10.90 | 11.04 | 12,401 | +0.02(+0.18%) |
Aug 12, 2013 | 10.72 | 11.03 | 10.39 | 11.02 | 30,656 | +0.73(+7.09%) |
Aug 09, 2013 | 10.22 | 10.29 | 10.21 | 10.29 | 14,196 | +0.10(+0.99%) |
Aug 08, 2013 | 10.02 | 10.19 | 10.02 | 10.19 | 6,062 | +0.37(+3.76%) |
Aug 07, 2013 | 9.818 | 9.899 | 9.700 | 9.820 | 9,759 | -0.06(-0.61%) |
Aug 06, 2013 | 9.930 | 10.07 | 9.840 | 9.880 | 20,790 | -0.38(-3.74%) |
Aug 05, 2013 | 10.28 | 10.28 | 10.18 | 10.26 | 9,866 | +0.10(+1.00%) |
Aug 02, 2013 | 10.09 | 10.24 | 10.09 | 10.16 | 7,313 | -0.07(-0.72%) |