Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.91 | 11.96 | 11.74 | 11.75 | 0 | -0.12(-1.01%) |
Oct 30, 2013 | 11.96 | 11.96 | 11.83 | 11.87 | 29,943 | -0.09(-0.75%) |
Oct 29, 2013 | 11.91 | 12.08 | 11.83 | 11.96 | 0 | +0.05(+0.42%) |
Oct 28, 2013 | 11.98 | 12.06 | 11.85 | 11.91 | 0 | -0.12(-1.00%) |
Oct 25, 2013 | 12.14 | 12.20 | 11.96 | 12.03 | 0 | -0.06(-0.50%) |
Oct 24, 2013 | 11.96 | 12.10 | 11.85 | 12.09 | 15,004 | +0.15(+1.26%) |
Oct 23, 2013 | 12.05 | 12.05 | 11.63 | 11.94 | 0 | -0.21(-1.73%) |
Oct 22, 2013 | 12.20 | 12.32 | 12.02 | 12.15 | 30,235 | -0.04(-0.33%) |
Oct 21, 2013 | 12.18 | 12.35 | 12.11 | 12.19 | 21,615 | +0.01(+0.08%) |
Oct 18, 2013 | 12.05 | 12.24 | 11.90 | 12.18 | 31,140 | +0.27(+2.27%) |
Oct 17, 2013 | 11.75 | 11.94 | 11.64 | 11.91 | 27,118 | +0.10(+0.85%) |
Oct 16, 2013 | 11.85 | 11.85 | 11.73 | 11.81 | 15,449 | +0.03(+0.25%) |
Oct 15, 2013 | 11.72 | 11.87 | 11.48 | 11.78 | 25,293 | -0.01(-0.08%) |
Oct 14, 2013 | 11.74 | 11.85 | 11.69 | 11.79 | 22,112 | -0.04(-0.34%) |
Oct 11, 2013 | 11.67 | 11.84 | 11.57 | 11.83 | 0 | +0.10(+0.85%) |
Oct 10, 2013 | 11.67 | 11.90 | 11.62 | 11.73 | 18,292 | +0.19(+1.65%) |
Oct 09, 2013 | 11.69 | 11.70 | 11.41 | 11.54 | 39,646 | -0.08(-0.69%) |
Oct 08, 2013 | 11.66 | 11.71 | 11.54 | 11.62 | 23,171 | -0.08(-0.68%) |
Oct 07, 2013 | 11.68 | 12.25 | 10.74 | 11.70 | 0 | -0.05(-0.43%) |
Oct 04, 2013 | 11.72 | 11.81 | 11.72 | 11.75 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 11.86 | 11.86 | 11.71 | 11.75 | 0 | -0.10(-0.84%) |
Oct 02, 2013 | 11.50 | 12.06 | 11.50 | 11.85 | 24,853 | -0.05(-0.42%) |
Oct 01, 2013 | 11.94 | 12.20 | 11.81 | 11.90 | 39,450 | -0.25(-2.06%) |
Sep 27, 2013 | 12.19 | 12.29 | 12.08 | 12.15 | 0 | -0.13(-1.06%) |
Sep 26, 2013 | 12.43 | 12.43 | 12.05 | 12.28 | 46,251 | -0.16(-1.29%) |
Sep 25, 2013 | 12.61 | 12.58 | 12.25 | 12.44 | 9,842 | -0.08(-0.64%) |
Sep 24, 2013 | 12.30 | 12.65 | 12.30 | 12.52 | 25,252 | +0.23(+1.87%) |
Sep 23, 2013 | 12.23 | 12.33 | 12.09 | 12.29 | 22,177 | +0.00(+0.00%) |
Sep 20, 2013 | 12.33 | 12.44 | 12.13 | 12.29 | 0 | -0.04(-0.32%) |
Sep 19, 2013 | 12.32 | 12.39 | 12.13 | 12.33 | 20,708 | +0.01(+0.08%) |
Sep 18, 2013 | 11.99 | 12.39 | 11.90 | 12.32 | 0 | +0.32(+2.67%) |
Sep 17, 2013 | 11.84 | 12.21 | 11.77 | 12.00 | 0 | +0.13(+1.10%) |
Sep 16, 2013 | 12.00 | 12.03 | 11.83 | 11.87 | 0 | -0.12(-1.00%) |
Sep 13, 2013 | 12.06 | 12.07 | 11.80 | 11.99 | 0 | -0.01(-0.08%) |
Sep 12, 2013 | 12.16 | 12.31 | 11.97 | 12.00 | 0 | -0.19(-1.56%) |
Sep 11, 2013 | 12.22 | 12.41 | 12.06 | 12.19 | 0 | -0.02(-0.16%) |
Sep 10, 2013 | 12.00 | 12.21 | 11.95 | 12.21 | 32,183 | +0.23(+1.92%) |
Sep 09, 2013 | 11.70 | 11.99 | 11.51 | 11.98 | 0 | +0.34(+2.92%) |
Sep 06, 2013 | 11.57 | 11.75 | 11.47 | 11.64 | 0 | +0.10(+0.87%) |
Sep 05, 2013 | 11.51 | 11.69 | 11.26 | 11.54 | 0 | +0.05(+0.44%) |
Sep 04, 2013 | 11.38 | 11.50 | 11.37 | 11.49 | 0 | +0.13(+1.14%) |
Sep 03, 2013 | 11.40 | 11.41 | 11.30 | 11.36 | 0 | +0.07(+0.62%) |
Aug 30, 2013 | 11.29 | 11.45 | 11.12 | 11.29 | 0 | -0.04(-0.35%) |
Aug 29, 2013 | 11.23 | 11.52 | 11.23 | 11.33 | 34,023 | +0.05(+0.44%) |
Aug 28, 2013 | 11.48 | 11.55 | 11.00 | 11.28 | 0 | +0.17(+1.53%) |
Aug 27, 2013 | 11.13 | 11.24 | 11.06 | 11.11 | 41,273 | -0.17(-1.51%) |
Aug 26, 2013 | 11.40 | 11.62 | 11.17 | 11.28 | 0 | -0.14(-1.23%) |
Aug 23, 2013 | 11.41 | 11.46 | 11.18 | 11.42 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 11.33 | 11.71 | 11.27 | 11.42 | 48,422 | +0.11(+0.97%) |
Aug 21, 2013 | 11.36 | 11.36 | 11.23 | 11.31 | 0 | -0.09(-0.79%) |
Aug 20, 2013 | 11.34 | 11.58 | 11.25 | 11.40 | 11,202 | +0.10(+0.88%) |
Aug 19, 2013 | 11.29 | 11.63 | 11.29 | 11.30 | 30,397 | -0.01(-0.09%) |
Aug 16, 2013 | 11.23 | 11.43 | 11.21 | 11.31 | 0 | +0.03(+0.27%) |
Aug 15, 2013 | 11.35 | 11.56 | 11.25 | 11.28 | 43,531 | -0.14(-1.23%) |
Aug 14, 2013 | 11.34 | 11.53 | 11.29 | 11.42 | 35,012 | +0.03(+0.26%) |
Aug 13, 2013 | 11.38 | 11.42 | 11.35 | 11.39 | 34,281 | -0.02(-0.18%) |
Aug 12, 2013 | 11.36 | 11.49 | 11.20 | 11.41 | 23,935 | -0.10(-0.87%) |
Aug 09, 2013 | 11.84 | 11.84 | 11.50 | 11.51 | 27,467 | -0.40(-3.36%) |
Aug 08, 2013 | 11.49 | 11.94 | 11.49 | 11.91 | 14,737 | +0.51(+4.47%) |
Aug 07, 2013 | 11.30 | 11.53 | 11.19 | 11.40 | 51,654 | +0.04(+0.35%) |
Aug 06, 2013 | 11.69 | 11.77 | 11.28 | 11.36 | 81,629 | -0.34(-2.91%) |
Aug 05, 2013 | 11.69 | 11.82 | 11.60 | 11.70 | 53,735 | -0.04(-0.34%) |
Aug 02, 2013 | 11.68 | 11.88 | 11.65 | 11.74 | 62,024 | +0.05(+0.43%) |