Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.06 | 12.07 | 11.57 | 11.66 | 0 | -0.36(-2.97%) |
Oct 30, 2013 | 12.22 | 12.38 | 12.02 | 12.02 | 80,190 | -0.19(-1.59%) |
Oct 29, 2013 | 12.26 | 12.32 | 12.14 | 12.21 | 0 | +0.02(+0.13%) |
Oct 28, 2013 | 12.07 | 12.24 | 12.07 | 12.20 | 0 | +0.18(+1.48%) |
Oct 25, 2013 | 12.38 | 12.45 | 11.95 | 12.02 | 0 | -0.25(-2.02%) |
Oct 24, 2013 | 12.17 | 12.30 | 11.99 | 12.27 | 58,674 | +0.15(+1.22%) |
Oct 23, 2013 | 11.93 | 12.21 | 11.83 | 12.12 | 0 | +0.08(+0.64%) |
Oct 22, 2013 | 12.47 | 12.55 | 11.99 | 12.04 | 178,585 | -0.34(-2.75%) |
Oct 21, 2013 | 13.03 | 13.04 | 12.32 | 12.38 | 228,872 | -0.67(-5.11%) |
Oct 18, 2013 | 12.74 | 13.06 | 12.59 | 13.05 | 194,509 | +0.43(+3.38%) |
Oct 17, 2013 | 12.21 | 12.77 | 12.18 | 12.62 | 123,392 | +0.40(+3.23%) |
Oct 16, 2013 | 12.32 | 12.32 | 12.07 | 12.23 | 133,546 | +0.02(+0.19%) |
Oct 15, 2013 | 12.03 | 12.27 | 11.96 | 12.21 | 217,841 | +0.16(+1.35%) |
Oct 14, 2013 | 12.34 | 12.44 | 11.73 | 12.04 | 349,885 | -0.55(-4.37%) |
Oct 11, 2013 | 11.94 | 12.69 | 11.93 | 12.59 | 0 | +0.66(+5.52%) |
Oct 10, 2013 | 11.98 | 12.05 | 11.80 | 11.93 | 129,846 | +0.15(+1.25%) |
Oct 09, 2013 | 11.48 | 11.82 | 11.47 | 11.79 | 0 | +0.40(+3.47%) |
Oct 08, 2013 | 11.38 | 11.55 | 11.27 | 11.39 | 179,295 | +0.02(+0.14%) |
Oct 07, 2013 | 11.13 | 11.50 | 11.10 | 11.38 | 0 | +0.17(+1.52%) |
Oct 04, 2013 | 11.20 | 11.32 | 11.12 | 11.20 | 0 | +0.09(+0.77%) |
Oct 03, 2013 | 11.45 | 11.52 | 10.96 | 11.12 | 0 | -0.32(-2.78%) |
Oct 02, 2013 | 11.59 | 11.62 | 11.42 | 11.44 | 157,981 | -0.16(-1.40%) |
Oct 01, 2013 | 11.62 | 11.71 | 11.54 | 11.60 | 116,554 | -0.01(-0.07%) |
Sep 30, 2013 | 11.41 | 11.70 | 11.41 | 11.61 | 0 | +0.14(+1.22%) |
Sep 27, 2013 | 11.48 | 11.55 | 11.24 | 11.47 | 0 | -0.03(-0.24%) |
Sep 26, 2013 | 11.53 | 11.60 | 11.46 | 11.50 | 52,751 | -0.01(-0.07%) |
Sep 25, 2013 | 11.46 | 11.65 | 11.42 | 11.50 | 183,196 | +0.05(+0.40%) |
Sep 24, 2013 | 11.51 | 11.52 | 11.38 | 11.46 | 126,560 | -0.01(-0.07%) |
Sep 23, 2013 | 11.47 | 11.67 | 11.46 | 11.46 | 139,902 | +0.04(+0.34%) |
Sep 20, 2013 | 11.29 | 11.47 | 11.29 | 11.43 | 0 | +0.17(+1.51%) |
Sep 19, 2013 | 11.05 | 11.27 | 11.03 | 11.26 | 110,166 | +0.19(+1.74%) |
Sep 18, 2013 | 10.92 | 11.15 | 10.74 | 11.06 | 0 | +0.17(+1.56%) |
Sep 17, 2013 | 10.70 | 10.90 | 10.62 | 10.89 | 0 | +0.17(+1.58%) |
Sep 16, 2013 | 10.83 | 10.84 | 10.71 | 10.72 | 0 | +0.02(+0.14%) |
Sep 13, 2013 | 10.71 | 10.79 | 10.61 | 10.71 | 0 | +0.05(+0.51%) |
Sep 12, 2013 | 10.61 | 10.76 | 10.56 | 10.65 | 0 | -0.03(-0.29%) |
Sep 11, 2013 | 10.38 | 10.76 | 10.38 | 10.69 | 0 | +0.23(+2.21%) |
Sep 10, 2013 | 10.28 | 10.50 | 10.28 | 10.45 | 164,657 | +0.24(+2.34%) |
Sep 09, 2013 | 9.991 | 10.26 | 9.868 | 10.21 | 0 | +0.29(+2.96%) |
Sep 06, 2013 | 9.999 | 10.07 | 9.922 | 9.922 | 0 | -0.07(-0.70%) |
Sep 05, 2013 | 10.06 | 10.07 | 9.991 | 9.991 | 0 | -0.03(-0.31%) |
Sep 04, 2013 | 10.03 | 10.18 | 9.953 | 10.02 | 0 | -0.01(-0.08%) |
Sep 03, 2013 | 9.891 | 10.07 | 9.875 | 10.03 | 0 | +0.18(+1.80%) |
Aug 30, 2013 | 10.14 | 10.20 | 9.767 | 9.852 | 0 | -0.29(-2.82%) |
Aug 29, 2013 | 9.922 | 10.18 | 9.922 | 10.14 | 93,620 | +0.23(+2.34%) |
Aug 28, 2013 | 10.03 | 10.19 | 9.875 | 9.906 | 0 | -0.11(-1.08%) |
Aug 27, 2013 | 10.56 | 10.60 | 9.767 | 10.01 | 156,139 | -0.60(-5.67%) |
Aug 26, 2013 | 10.67 | 10.71 | 10.53 | 10.62 | 0 | +0.01(+0.07%) |
Aug 23, 2013 | 10.39 | 10.70 | 10.39 | 10.61 | 0 | +0.27(+2.61%) |
Aug 22, 2013 | 10.06 | 10.48 | 10.05 | 10.34 | 56,512 | +0.33(+3.32%) |
Aug 21, 2013 | 9.937 | 10.18 | 9.937 | 10.01 | 0 | +0.08(+0.78%) |
Aug 20, 2013 | 9.860 | 9.953 | 9.752 | 9.929 | 122,500 | +0.13(+1.34%) |
Aug 19, 2013 | 9.706 | 9.922 | 9.613 | 9.798 | 180,449 | +0.19(+2.01%) |
Aug 16, 2013 | 9.297 | 9.675 | 9.297 | 9.605 | 0 | +0.28(+2.98%) |
Aug 15, 2013 | 9.536 | 9.652 | 9.290 | 9.328 | 105,818 | -0.23(-2.42%) |
Aug 14, 2013 | 9.652 | 9.683 | 9.544 | 9.559 | 63,348 | +0.02(+0.16%) |
Aug 13, 2013 | 9.798 | 9.798 | 9.505 | 9.544 | 48,028 | -0.25(-2.60%) |
Aug 12, 2013 | 9.312 | 9.829 | 9.312 | 9.798 | 124,429 | +0.49(+5.22%) |
Aug 09, 2013 | 9.559 | 9.559 | 9.289 | 9.312 | 96,961 | -0.19(-2.03%) |
Aug 08, 2013 | 9.505 | 9.559 | 9.413 | 9.505 | 58,308 | +0.10(+1.07%) |
Aug 07, 2013 | 9.474 | 9.521 | 9.289 | 9.405 | 67,202 | -0.02(-0.16%) |
Aug 06, 2013 | 9.251 | 9.451 | 9.220 | 9.420 | 67,979 | +0.18(+1.92%) |
Aug 05, 2013 | 9.382 | 9.382 | 9.220 | 9.243 | 34,089 | -0.12(-1.24%) |
Aug 02, 2013 | 9.243 | 9.451 | 9.197 | 9.359 | 69,353 | +0.05(+0.50%) |