Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.30 | 12.50 | 11.90 | 12.14 | 0 | -0.04(-0.33%) |
Oct 30, 2013 | 11.70 | 12.47 | 11.70 | 12.18 | 54,390 | +0.38(+3.22%) |
Oct 29, 2013 | 11.94 | 11.94 | 11.59 | 11.80 | 0 | +0.05(+0.43%) |
Oct 28, 2013 | 11.58 | 12.00 | 11.50 | 11.75 | 0 | +0.06(+0.51%) |
Oct 25, 2013 | 12.15 | 12.15 | 11.45 | 11.69 | 0 | -0.45(-3.71%) |
Oct 24, 2013 | 13.21 | 13.21 | 11.87 | 12.14 | 87,770 | -1.01(-7.68%) |
Oct 23, 2013 | 13.30 | 13.30 | 12.80 | 13.15 | 0 | -0.25(-1.87%) |
Oct 22, 2013 | 13.28 | 13.50 | 13.27 | 13.40 | 33,730 | +0.06(+0.45%) |
Oct 21, 2013 | 13.70 | 13.77 | 12.43 | 13.34 | 25,729 | -0.45(-3.26%) |
Oct 18, 2013 | 13.50 | 13.83 | 13.50 | 13.79 | 32,515 | +0.19(+1.40%) |
Oct 17, 2013 | 13.58 | 13.82 | 13.34 | 13.60 | 35,961 | -0.02(-0.15%) |
Oct 16, 2013 | 13.50 | 13.72 | 13.49 | 13.62 | 47,091 | +0.12(+0.89%) |
Oct 15, 2013 | 13.53 | 13.65 | 13.35 | 13.50 | 0 | -0.09(-0.66%) |
Oct 14, 2013 | 13.88 | 13.88 | 12.75 | 13.59 | 26,651 | -0.21(-1.52%) |
Oct 11, 2013 | 13.67 | 14.08 | 13.62 | 13.80 | 0 | +0.23(+1.69%) |
Oct 10, 2013 | 13.18 | 13.70 | 12.94 | 13.57 | 71,251 | +0.56(+4.30%) |
Oct 09, 2013 | 12.88 | 13.24 | 12.83 | 13.01 | 0 | +0.17(+1.32%) |
Oct 08, 2013 | 12.85 | 13.20 | 12.74 | 12.84 | 55,423 | -0.13(-1.00%) |
Oct 07, 2013 | 13.05 | 13.27 | 12.80 | 12.97 | 0 | -0.17(-1.29%) |
Oct 04, 2013 | 11.90 | 13.32 | 11.90 | 13.14 | 0 | +1.29(+10.89%) |
Oct 03, 2013 | 11.28 | 12.10 | 11.25 | 11.85 | 0 | +0.23(+1.98%) |
Oct 02, 2013 | 12.00 | 12.00 | 11.60 | 11.62 | 16,867 | -0.53(-4.36%) |
Oct 01, 2013 | 11.91 | 12.43 | 11.91 | 12.15 | 26,904 | +0.82(+7.24%) |
Sep 27, 2013 | 11.35 | 11.58 | 11.30 | 11.33 | 0 | -0.11(-0.96%) |
Sep 26, 2013 | 11.60 | 11.60 | 11.18 | 11.44 | 19,394 | -0.03(-0.26%) |
Sep 25, 2013 | 12.02 | 12.45 | 11.47 | 11.47 | 77,150 | -0.57(-4.73%) |
Sep 24, 2013 | 11.54 | 12.15 | 11.44 | 12.04 | 0 | +0.44(+3.79%) |
Sep 23, 2013 | 11.84 | 11.88 | 11.35 | 11.60 | 0 | -0.21(-1.78%) |
Sep 20, 2013 | 11.57 | 11.94 | 11.50 | 11.81 | 0 | +0.24(+2.07%) |
Sep 19, 2013 | 11.38 | 11.65 | 11.38 | 11.57 | 0 | +0.06(+0.52%) |
Sep 18, 2013 | 11.56 | 11.70 | 11.19 | 11.51 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 11.45 | 11.61 | 11.40 | 11.51 | 0 | +0.14(+1.23%) |
Sep 16, 2013 | 11.51 | 11.70 | 11.18 | 11.37 | 0 | -0.29(-2.49%) |
Sep 13, 2013 | 11.62 | 11.69 | 11.48 | 11.66 | 0 | +0.08(+0.69%) |
Sep 12, 2013 | 11.42 | 11.71 | 11.15 | 11.58 | 0 | +0.08(+0.70%) |
Sep 11, 2013 | 11.44 | 11.55 | 11.32 | 11.50 | 0 | -0.01(-0.09%) |
Sep 10, 2013 | 11.58 | 11.70 | 11.35 | 11.51 | 0 | -0.04(-0.35%) |
Sep 09, 2013 | 11.71 | 11.89 | 11.45 | 11.55 | 0 | -0.18(-1.53%) |
Sep 06, 2013 | 11.71 | 11.84 | 11.50 | 11.73 | 0 | +0.14(+1.21%) |
Sep 05, 2013 | 11.68 | 11.68 | 11.54 | 11.59 | 0 | +0.03(+0.26%) |
Sep 04, 2013 | 11.25 | 11.99 | 11.12 | 11.56 | 0 | +0.38(+3.40%) |
Sep 03, 2013 | 10.77 | 11.22 | 10.65 | 11.18 | 0 | +0.53(+4.98%) |
Aug 30, 2013 | 10.71 | 11.07 | 10.55 | 10.65 | 0 | -0.11(-1.02%) |
Aug 29, 2013 | 10.77 | 11.16 | 10.62 | 10.76 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 10.89 | 11.31 | 10.57 | 10.76 | 0 | -0.19(-1.74%) |
Aug 27, 2013 | 11.48 | 11.48 | 10.74 | 10.95 | 17,697 | -0.61(-5.28%) |
Aug 26, 2013 | 11.60 | 11.60 | 11.46 | 11.56 | 0 | -0.04(-0.34%) |
Aug 23, 2013 | 11.74 | 11.87 | 11.52 | 11.60 | 0 | -0.13(-1.11%) |
Aug 22, 2013 | 11.80 | 11.88 | 11.70 | 11.73 | 16,461 | +0.00(+0.00%) |
Aug 21, 2013 | 11.27 | 11.84 | 11.27 | 11.73 | 0 | +0.56(+5.01%) |
Aug 20, 2013 | 11.10 | 11.17 | 11.05 | 11.17 | 0 | +0.06(+0.54%) |
Aug 19, 2013 | 11.10 | 11.42 | 11.07 | 11.11 | 0 | -0.37(-3.22%) |
Aug 16, 2013 | 11.94 | 11.94 | 11.46 | 11.48 | 0 | -0.44(-3.69%) |
Aug 15, 2013 | 11.73 | 12.41 | 11.73 | 11.92 | 69,050 | +0.07(+0.59%) |
Aug 14, 2013 | 11.50 | 11.96 | 11.49 | 11.85 | 0 | +0.27(+2.33%) |
Aug 13, 2013 | 11.83 | 11.83 | 11.36 | 11.58 | 112,017 | -0.45(-3.74%) |
Aug 12, 2013 | 12.00 | 12.10 | 11.90 | 12.03 | 30,173 | +0.10(+0.84%) |
Aug 09, 2013 | 11.97 | 12.05 | 11.91 | 11.93 | 12,288 | -0.10(-0.83%) |
Aug 08, 2013 | 12.15 | 12.15 | 11.88 | 12.03 | 13,454 | -0.13(-1.07%) |
Aug 07, 2013 | 12.01 | 12.19 | 11.85 | 12.16 | 16,061 | +0.05(+0.41%) |
Aug 06, 2013 | 12.37 | 12.47 | 11.05 | 12.11 | 24,402 | -0.32(-2.57%) |
Aug 05, 2013 | 12.87 | 12.87 | 12.31 | 12.43 | 65,813 | -0.51(-3.94%) |
Aug 02, 2013 | 12.28 | 12.94 | 12.00 | 12.94 | 54,120 | +0.69(+5.63%) |