Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.52 | 11.94 | 11.35 | 11.87 | 0 | -0.28(-2.34%) |
Oct 30, 2013 | 11.85 | 12.25 | 11.85 | 12.16 | 0 | +0.26(+2.20%) |
Oct 29, 2013 | 12.47 | 12.56 | 11.89 | 11.89 | 0 | -0.61(-4.91%) |
Oct 28, 2013 | 12.61 | 12.68 | 12.49 | 12.51 | 0 | -0.09(-0.71%) |
Oct 25, 2013 | 12.56 | 12.63 | 12.45 | 12.60 | 0 | +0.02(+0.18%) |
Oct 24, 2013 | 12.52 | 12.62 | 12.41 | 12.57 | 0 | +0.05(+0.40%) |
Oct 23, 2013 | 12.58 | 12.62 | 12.39 | 12.52 | 0 | -0.06(-0.48%) |
Oct 22, 2013 | 12.52 | 12.63 | 12.45 | 12.58 | 0 | +0.14(+1.12%) |
Oct 21, 2013 | 12.14 | 12.55 | 12.08 | 12.44 | 0 | +0.31(+2.53%) |
Oct 18, 2013 | 12.32 | 12.33 | 12.06 | 12.14 | 902,352 | -0.16(-1.33%) |
Oct 17, 2013 | 12.28 | 12.40 | 12.18 | 12.30 | 0 | -0.02(-0.13%) |
Oct 16, 2013 | 12.19 | 12.37 | 12.19 | 12.32 | 0 | +0.15(+1.20%) |
Oct 15, 2013 | 12.21 | 12.37 | 12.15 | 12.17 | 0 | -0.05(-0.38%) |
Oct 14, 2013 | 12.10 | 12.23 | 12.01 | 12.22 | 0 | +0.04(+0.31%) |
Oct 11, 2013 | 12.03 | 12.21 | 11.97 | 12.18 | 0 | +0.13(+1.06%) |
Oct 10, 2013 | 11.90 | 12.18 | 11.89 | 12.05 | 0 | +0.21(+1.79%) |
Oct 09, 2013 | 11.99 | 11.99 | 11.77 | 11.84 | 0 | -0.08(-0.65%) |
Oct 08, 2013 | 12.04 | 12.08 | 11.85 | 11.92 | 0 | -0.13(-1.11%) |
Oct 07, 2013 | 11.99 | 12.10 | 11.99 | 12.05 | 0 | -0.01(-0.12%) |
Oct 04, 2013 | 12.03 | 12.10 | 11.99 | 12.07 | 0 | +0.00(+0.01%) |
Oct 03, 2013 | 12.17 | 12.25 | 12.00 | 12.07 | 0 | -0.18(-1.49%) |
Oct 02, 2013 | 12.09 | 12.34 | 12.09 | 12.25 | 0 | +0.05(+0.37%) |
Oct 01, 2013 | 12.14 | 12.31 | 12.12 | 12.20 | 0 | +0.12(+0.99%) |
Sep 30, 2013 | 12.12 | 12.28 | 12.08 | 12.08 | 0 | -0.15(-1.26%) |
Sep 27, 2013 | 12.02 | 12.28 | 12.02 | 12.24 | 0 | +0.20(+1.63%) |
Sep 26, 2013 | 11.97 | 12.12 | 11.96 | 12.04 | 0 | +0.03(+0.28%) |
Sep 25, 2013 | 12.09 | 12.09 | 11.97 | 12.01 | 0 | -0.08(-0.68%) |
Sep 24, 2013 | 12.01 | 12.20 | 11.88 | 12.09 | 0 | +0.05(+0.38%) |
Sep 23, 2013 | 12.01 | 12.08 | 11.78 | 12.04 | 0 | +0.27(+2.27%) |
Sep 20, 2013 | 11.90 | 11.92 | 11.77 | 11.78 | 0 | -0.15(-1.24%) |
Sep 19, 2013 | 11.89 | 11.94 | 11.71 | 11.92 | 0 | +0.08(+0.67%) |
Sep 18, 2013 | 11.83 | 11.91 | 11.73 | 11.85 | 0 | +0.04(+0.36%) |
Sep 17, 2013 | 11.80 | 11.83 | 11.74 | 11.80 | 0 | +0.06(+0.54%) |
Sep 16, 2013 | 11.69 | 11.83 | 11.65 | 11.74 | 0 | +0.20(+1.70%) |
Sep 13, 2013 | 11.75 | 11.75 | 11.53 | 11.54 | 0 | -0.13(-1.11%) |
Sep 12, 2013 | 11.69 | 11.73 | 11.64 | 11.67 | 0 | -0.00(-0.01%) |
Sep 11, 2013 | 11.52 | 11.73 | 11.52 | 11.68 | 0 | +0.10(+0.87%) |
Sep 10, 2013 | 11.58 | 11.60 | 11.48 | 11.57 | 0 | +0.02(+0.18%) |
Sep 09, 2013 | 11.58 | 11.70 | 11.51 | 11.55 | 0 | +0.12(+1.02%) |
Sep 06, 2013 | 11.48 | 11.51 | 11.39 | 11.44 | 0 | +0.02(+0.16%) |
Sep 05, 2013 | 11.38 | 11.49 | 11.32 | 11.42 | 0 | +0.05(+0.40%) |
Sep 04, 2013 | 11.24 | 11.40 | 11.18 | 11.37 | 0 | +0.15(+1.37%) |
Sep 03, 2013 | 11.25 | 11.35 | 11.19 | 11.22 | 0 | +0.10(+0.90%) |
Aug 30, 2013 | 11.27 | 11.32 | 11.10 | 11.12 | 0 | -0.12(-1.04%) |
Aug 29, 2013 | 11.12 | 11.30 | 11.12 | 11.24 | 0 | +0.10(+0.90%) |
Aug 28, 2013 | 11.20 | 11.23 | 11.07 | 11.14 | 0 | +0.00(+0.01%) |
Aug 27, 2013 | 11.18 | 11.19 | 10.99 | 11.14 | 0 | -0.10(-0.86%) |
Aug 26, 2013 | 11.24 | 11.30 | 11.17 | 11.23 | 0 | +0.02(+0.19%) |
Aug 23, 2013 | 11.15 | 11.28 | 11.06 | 11.21 | 0 | +0.08(+0.68%) |
Aug 22, 2013 | 10.97 | 11.17 | 10.94 | 11.14 | 0 | +0.22(+1.98%) |
Aug 21, 2013 | 10.97 | 11.06 | 10.86 | 10.92 | 0 | -0.08(-0.69%) |
Aug 20, 2013 | 10.90 | 11.03 | 10.83 | 10.99 | 0 | +0.13(+1.18%) |
Aug 19, 2013 | 10.97 | 11.03 | 10.84 | 10.87 | 0 | -0.10(-0.95%) |
Aug 16, 2013 | 10.86 | 11.03 | 10.86 | 10.97 | 0 | +0.09(+0.83%) |
Aug 15, 2013 | 10.99 | 11.09 | 10.84 | 10.88 | 1,761,782 | -0.24(-2.18%) |
Aug 14, 2013 | 11.02 | 11.13 | 10.98 | 11.12 | 0 | +0.14(+1.24%) |
Aug 13, 2013 | 10.91 | 11.07 | 10.85 | 10.99 | 1,938,199 | +0.09(+0.81%) |
Aug 12, 2013 | 10.75 | 10.99 | 10.69 | 10.90 | 4,588,904 | +0.10(+0.94%) |
Aug 09, 2013 | 10.88 | 10.99 | 10.77 | 10.80 | 1,140,857 | -0.09(-0.81%) |
Aug 08, 2013 | 10.72 | 10.90 | 10.65 | 10.88 | 1,357,192 | +0.22(+2.03%) |
Aug 07, 2013 | 10.60 | 10.71 | 10.50 | 10.67 | 1,494,582 | +0.03(+0.24%) |
Aug 06, 2013 | 10.44 | 10.65 | 10.38 | 10.64 | 2,607,289 | +0.20(+1.90%) |
Aug 05, 2013 | 10.40 | 10.54 | 10.34 | 10.44 | 1,189,035 | +0.01(+0.06%) |
Aug 02, 2013 | 10.64 | 10.64 | 10.37 | 10.44 | 2,271,024 | -0.20(-1.91%) |