Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.55 | 12.83 | 12.36 | 12.38 | 5,626 | +0.03(+0.22%) |
Oct 30, 2013 | 12.53 | 12.61 | 12.35 | 12.35 | 8,362 | -0.18(-1.44%) |
Oct 29, 2013 | 12.49 | 12.62 | 12.49 | 12.53 | 6,650 | -0.01(-0.08%) |
Oct 28, 2013 | 12.54 | 12.54 | 12.54 | 12.54 | 754 | -0.09(-0.71%) |
Oct 25, 2013 | 12.55 | 12.63 | 12.54 | 12.63 | 2,600 | +0.04(+0.32%) |
Oct 24, 2013 | 12.44 | 12.59 | 12.44 | 12.59 | 6,815 | +0.20(+1.61%) |
Oct 23, 2013 | 12.46 | 12.46 | 12.22 | 12.39 | 18,942 | -0.08(-0.64%) |
Oct 22, 2013 | 12.49 | 12.49 | 12.47 | 12.47 | 2,100 | +0.05(+0.40%) |
Oct 21, 2013 | 12.58 | 12.58 | 12.42 | 12.42 | 1,200 | -0.09(-0.72%) |
Oct 17, 2013 | 12.15 | 12.51 | 12.51 | 12.51 | 9,900 | +0.38(+3.13%) |
Oct 16, 2013 | 12.21 | 12.21 | 12.10 | 12.13 | 2,719 | -0.07(-0.57%) |
Oct 15, 2013 | 12.23 | 12.23 | 12.20 | 12.20 | 266 | -0.05(-0.41%) |
Oct 14, 2013 | 12.20 | 12.26 | 12.20 | 12.25 | 5,818 | +0.08(+0.66%) |
Oct 11, 2013 | 12.17 | 12.17 | 12.17 | 12.17 | 300 | +0.07(+0.58%) |
Oct 10, 2013 | 12.12 | 12.14 | 11.95 | 12.10 | 19,960 | -0.05(-0.41%) |
Oct 09, 2013 | 12.14 | 12.15 | 12.12 | 12.15 | 11,585 | -0.02(-0.16%) |
Oct 08, 2013 | 12.18 | 12.20 | 12.08 | 12.17 | 10,860 | -0.08(-0.65%) |
Oct 07, 2013 | 12.38 | 12.38 | 12.21 | 12.25 | 10,155 | -0.10(-0.81%) |
Oct 04, 2013 | 12.50 | 12.58 | 12.35 | 12.35 | 3,672 | -0.09(-0.72%) |
Oct 03, 2013 | 12.45 | 12.46 | 12.44 | 12.44 | 1,400 | -0.07(-0.56%) |
Oct 02, 2013 | 12.56 | 12.60 | 12.49 | 12.51 | 2,152 | +0.01(+0.08%) |
Oct 01, 2013 | 12.88 | 12.88 | 12.40 | 12.50 | 6,645 | -0.01(-0.08%) |
Sep 30, 2013 | 12.95 | 12.95 | 12.51 | 12.51 | 1,122 | -0.16(-1.26%) |
Sep 27, 2013 | 12.48 | 13.73 | 12.48 | 12.67 | 3,836 | +0.17(+1.36%) |
Sep 26, 2013 | 12.46 | 12.53 | 12.45 | 12.50 | 4,582 | +0.09(+0.73%) |
Sep 25, 2013 | 12.39 | 12.54 | 12.38 | 12.41 | 9,759 | +0.00(+0.00%) |
Sep 24, 2013 | 12.46 | 12.51 | 12.41 | 12.41 | 18,126 | -0.07(-0.56%) |
Sep 23, 2013 | 12.56 | 12.83 | 12.46 | 12.48 | 13,187 | -0.07(-0.56%) |
Sep 20, 2013 | 12.83 | 12.87 | 12.55 | 12.55 | 23,361 | -0.23(-1.79%) |
Sep 19, 2013 | 12.75 | 12.86 | 12.75 | 12.78 | 1,902 | +0.02(+0.15%) |
Sep 18, 2013 | 12.69 | 12.76 | 12.63 | 12.76 | 2,408 | +0.13(+1.03%) |
Sep 17, 2013 | 12.76 | 12.76 | 12.63 | 12.63 | 876 | +0.00(+0.00%) |
Sep 16, 2013 | 12.63 | 12.71 | 12.63 | 12.63 | 4,521 | +0.12(+0.96%) |
Sep 13, 2013 | 12.51 | 12.51 | 12.51 | 12.51 | 1,200 | -0.02(-0.16%) |
Sep 11, 2013 | 12.29 | 12.53 | 12.53 | 12.53 | 8,900 | +0.38(+3.13%) |
Sep 09, 2013 | 12.25 | 12.15 | 12.15 | 12.15 | 4,400 | +0.00(+0.00%) |
Sep 06, 2013 | 12.29 | 12.29 | 12.15 | 12.15 | 1,943 | -0.17(-1.38%) |
Sep 05, 2013 | 12.28 | 12.32 | 12.28 | 12.32 | 500 | +0.00(+0.00%) |
Sep 03, 2013 | 12.59 | 12.32 | 12.32 | 12.32 | 4,100 | -0.45(-3.52%) |
Aug 30, 2013 | 12.63 | 12.88 | 12.63 | 12.77 | 2,200 | +0.00(+0.00%) |
Aug 29, 2013 | 12.88 | 12.88 | 12.62 | 12.77 | 3,857 | +0.18(+1.43%) |
Aug 28, 2013 | 12.67 | 12.67 | 12.44 | 12.59 | 3,187 | -0.06(-0.47%) |
Aug 27, 2013 | 12.64 | 12.97 | 12.64 | 12.65 | 1,725 | -0.05(-0.39%) |
Aug 26, 2013 | 12.59 | 12.87 | 12.38 | 12.70 | 4,861 | +0.15(+1.20%) |
Aug 23, 2013 | 12.55 | 12.55 | 12.55 | 12.55 | 700 | +0.17(+1.37%) |
Aug 22, 2013 | 12.37 | 12.46 | 12.33 | 12.38 | 6,088 | +0.31(+2.57%) |
Aug 21, 2013 | 12.30 | 12.30 | 12.07 | 12.07 | 3,828 | -0.20(-1.63%) |
Aug 20, 2013 | 12.02 | 12.27 | 12.02 | 12.27 | 4,119 | +0.24(+2.00%) |
Aug 19, 2013 | 11.99 | 12.04 | 11.99 | 12.03 | 8,159 | -0.01(-0.08%) |
Aug 16, 2013 | 11.99 | 12.04 | 11.98 | 12.04 | 8,980 | +0.09(+0.75%) |
Aug 15, 2013 | 11.88 | 11.99 | 11.82 | 11.95 | 5,467 | -0.04(-0.33%) |
Aug 14, 2013 | 11.96 | 11.99 | 11.81 | 11.99 | 15,569 | +0.00(+0.01%) |
Aug 13, 2013 | 11.88 | 12.04 | 11.88 | 11.99 | 3,571 | -0.06(-0.51%) |
Aug 12, 2013 | 11.79 | 12.07 | 11.60 | 12.05 | 12,187 | +0.11(+0.92%) |
Aug 09, 2013 | 11.71 | 11.94 | 11.71 | 11.94 | 10,217 | +0.09(+0.76%) |
Aug 08, 2013 | 11.84 | 11.99 | 11.81 | 11.85 | 13,450 | -0.05(-0.42%) |
Aug 07, 2013 | 11.98 | 11.99 | 11.90 | 11.90 | 30,430 | -0.16(-1.33%) |
Aug 06, 2013 | 12.10 | 12.13 | 12.00 | 12.06 | 17,713 | -0.04(-0.33%) |
Aug 05, 2013 | 12.30 | 12.30 | 12.10 | 12.10 | 11,687 | -0.06(-0.49%) |
Aug 02, 2013 | 12.01 | 12.21 | 12.01 | 12.16 | 6,827 | -0.04(-0.33%) |