Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.06 | 11.24 | 10.30 | 10.37 | 48,720 | -0.59(-5.37%) |
Oct 30, 2013 | 11.24 | 11.45 | 10.83 | 10.96 | 30,549 | -0.29(-2.55%) |
Oct 29, 2013 | 11.46 | 11.46 | 11.21 | 11.25 | 29,768 | +0.14(+1.29%) |
Oct 28, 2013 | 11.24 | 11.33 | 10.96 | 11.10 | 32,413 | +0.01(+0.07%) |
Oct 25, 2013 | 11.03 | 11.16 | 10.99 | 11.10 | 12,932 | +0.04(+0.36%) |
Oct 24, 2013 | 11.18 | 11.21 | 10.94 | 11.06 | 100,056 | -0.22(-1.97%) |
Oct 23, 2013 | 11.34 | 11.35 | 11.18 | 11.28 | 54,980 | -0.06(-0.49%) |
Oct 22, 2013 | 11.41 | 11.44 | 11.23 | 11.34 | 57,424 | +0.03(+0.28%) |
Oct 21, 2013 | 11.53 | 11.53 | 11.18 | 11.30 | 43,394 | -0.18(-1.59%) |
Oct 18, 2013 | 11.77 | 11.77 | 11.41 | 11.49 | 109,496 | -0.02(-0.21%) |
Oct 17, 2013 | 11.31 | 11.61 | 11.26 | 11.51 | 160,809 | +0.20(+1.76%) |
Oct 16, 2013 | 11.14 | 11.47 | 11.14 | 11.31 | 40,972 | +0.24(+2.16%) |
Oct 15, 2013 | 11.22 | 11.29 | 10.98 | 11.07 | 49,028 | -0.18(-1.63%) |
Oct 14, 2013 | 11.21 | 11.28 | 10.98 | 11.26 | 23,249 | +0.00(+0.00%) |
Oct 11, 2013 | 11.06 | 11.38 | 11.06 | 11.26 | 93,533 | +0.60(+5.60%) |
Oct 10, 2013 | 10.43 | 10.87 | 10.38 | 10.66 | 88,528 | +0.36(+3.48%) |
Oct 09, 2013 | 10.23 | 10.50 | 10.03 | 10.30 | 137,302 | +0.11(+1.09%) |
Oct 08, 2013 | 10.40 | 10.40 | 10.09 | 10.19 | 25,180 | -0.16(-1.54%) |
Oct 07, 2013 | 10.36 | 10.37 | 9.919 | 10.35 | 151,415 | -0.11(-1.06%) |
Oct 04, 2013 | 10.43 | 10.65 | 10.35 | 10.46 | 104,866 | -0.18(-1.72%) |
Oct 03, 2013 | 11.08 | 11.08 | 10.33 | 10.64 | 296,302 | -0.56(-4.97%) |
Oct 02, 2013 | 11.08 | 11.38 | 11.08 | 11.20 | 74,120 | -0.14(-1.26%) |
Oct 01, 2013 | 11.65 | 11.65 | 11.30 | 11.34 | 122,164 | -0.48(-4.04%) |
Sep 27, 2013 | 11.69 | 11.82 | 11.59 | 11.82 | 131,366 | -0.07(-0.60%) |
Sep 26, 2013 | 11.93 | 11.94 | 11.66 | 11.89 | 124,542 | -0.08(-0.66%) |
Sep 25, 2013 | 11.88 | 11.97 | 11.76 | 11.97 | 62,338 | -0.03(-0.26%) |
Sep 24, 2013 | 11.80 | 12.18 | 11.80 | 12.00 | 50,363 | +0.10(+0.80%) |
Sep 23, 2013 | 11.95 | 11.95 | 11.74 | 11.91 | 32,882 | -0.03(-0.27%) |
Sep 20, 2013 | 12.35 | 12.35 | 11.84 | 11.94 | 102,877 | -0.53(-4.21%) |
Sep 19, 2013 | 12.46 | 12.69 | 12.41 | 12.46 | 30,809 | -0.13(-1.01%) |
Sep 18, 2013 | 12.73 | 12.77 | 12.25 | 12.59 | 105,188 | -0.07(-0.57%) |
Sep 17, 2013 | 12.81 | 12.82 | 12.43 | 12.66 | 109,957 | -0.06(-0.44%) |
Sep 16, 2013 | 12.58 | 13.38 | 12.53 | 12.72 | 170,188 | +0.26(+2.11%) |
Sep 13, 2013 | 12.33 | 12.53 | 12.33 | 12.46 | 65,790 | +0.12(+0.97%) |
Sep 12, 2013 | 12.33 | 12.57 | 12.22 | 12.34 | 171,396 | +0.10(+0.85%) |
Sep 11, 2013 | 11.74 | 12.51 | 11.58 | 12.23 | 219,057 | +0.51(+4.34%) |
Sep 10, 2013 | 11.54 | 12.10 | 11.38 | 11.73 | 374,977 | -0.63(-5.09%) |
Sep 09, 2013 | 12.27 | 12.38 | 12.15 | 12.35 | 257,887 | +0.07(+0.58%) |
Sep 06, 2013 | 12.21 | 12.30 | 12.08 | 12.28 | 58,934 | +0.14(+1.11%) |
Sep 05, 2013 | 12.21 | 12.46 | 12.12 | 12.15 | 41,814 | +0.02(+0.20%) |
Sep 04, 2013 | 12.13 | 12.29 | 12.09 | 12.12 | 254,902 | -0.11(-0.91%) |
Sep 03, 2013 | 12.56 | 12.56 | 12.19 | 12.23 | 223,246 | -0.09(-0.71%) |
Aug 30, 2013 | 12.26 | 12.46 | 12.15 | 12.32 | 218,568 | +0.01(+0.06%) |
Aug 29, 2013 | 12.26 | 12.53 | 12.14 | 12.31 | 155,902 | -0.06(-0.51%) |
Aug 28, 2013 | 12.47 | 12.47 | 12.08 | 12.38 | 62,944 | -0.18(-1.39%) |
Aug 27, 2013 | 12.58 | 12.63 | 12.33 | 12.55 | 194,219 | -0.14(-1.07%) |
Aug 26, 2013 | 12.32 | 12.80 | 12.23 | 12.69 | 293,169 | +0.44(+3.57%) |
Aug 23, 2013 | 11.85 | 12.41 | 11.69 | 12.25 | 375,344 | +0.39(+3.29%) |
Aug 22, 2013 | 11.37 | 11.92 | 11.05 | 11.86 | 382,560 | +0.38(+3.33%) |
Aug 21, 2013 | 11.45 | 11.61 | 11.23 | 11.48 | 246,188 | +0.00(+0.00%) |
Aug 20, 2013 | 11.69 | 11.76 | 11.22 | 11.48 | 539,170 | +0.06(+0.56%) |
Aug 19, 2013 | 11.85 | 11.86 | 11.22 | 11.41 | 237,800 | -0.36(-3.04%) |
Aug 16, 2013 | 11.84 | 12.07 | 11.73 | 11.77 | 131,428 | -0.19(-1.60%) |
Aug 15, 2013 | 11.65 | 12.31 | 11.58 | 11.96 | 256,727 | -0.16(-1.31%) |
Aug 14, 2013 | 12.73 | 12.73 | 11.93 | 12.12 | 1,157,012 | -0.77(-5.98%) |
Aug 13, 2013 | 13.13 | 13.24 | 12.34 | 12.89 | 936,969 | -0.79(-5.76%) |
Aug 12, 2013 | 13.76 | 14.30 | 13.37 | 13.68 | 882,675 | -0.73(-5.08%) |