Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.26 | 12.53 | 12.09 | 12.21 | 0 | -0.10(-0.79%) |
Oct 30, 2013 | 12.51 | 12.57 | 12.30 | 12.31 | 32,583 | -0.15(-1.23%) |
Oct 29, 2013 | 12.28 | 12.59 | 12.28 | 12.46 | 0 | +0.12(+1.01%) |
Oct 28, 2013 | 12.41 | 12.46 | 12.23 | 12.34 | 0 | -0.07(-0.56%) |
Oct 25, 2013 | 12.52 | 12.52 | 12.13 | 12.41 | 0 | -0.08(-0.67%) |
Oct 24, 2013 | 12.49 | 12.66 | 12.34 | 12.49 | 16,187 | +0.10(+0.84%) |
Oct 23, 2013 | 12.39 | 12.45 | 11.98 | 12.39 | 0 | -0.02(-0.17%) |
Oct 22, 2013 | 12.45 | 12.45 | 12.07 | 12.41 | 44,071 | +0.03(+0.22%) |
Oct 21, 2013 | 12.35 | 13.00 | 12.30 | 12.38 | 47,999 | +0.00(+0.00%) |
Oct 18, 2013 | 12.23 | 12.42 | 11.74 | 12.38 | 59,323 | +0.29(+2.40%) |
Oct 17, 2013 | 11.84 | 12.15 | 11.84 | 12.09 | 32,595 | +0.14(+1.21%) |
Oct 16, 2013 | 11.92 | 12.07 | 11.92 | 11.94 | 20,500 | +0.03(+0.23%) |
Oct 15, 2013 | 12.19 | 12.19 | 11.90 | 11.92 | 34,550 | -0.24(-1.99%) |
Oct 14, 2013 | 12.27 | 12.27 | 12.06 | 12.16 | 18,913 | -0.12(-1.01%) |
Oct 11, 2013 | 12.03 | 12.33 | 11.94 | 12.28 | 0 | +0.20(+1.66%) |
Oct 10, 2013 | 11.91 | 12.12 | 11.83 | 12.08 | 16,220 | +0.29(+2.46%) |
Oct 09, 2013 | 11.77 | 11.96 | 11.74 | 11.79 | 36,103 | +0.05(+0.41%) |
Oct 08, 2013 | 11.74 | 11.83 | 11.65 | 11.74 | 30,823 | +0.03(+0.29%) |
Oct 07, 2013 | 11.59 | 11.75 | 11.52 | 11.71 | 0 | +0.08(+0.71%) |
Oct 04, 2013 | 11.55 | 11.74 | 11.16 | 11.63 | 0 | +0.04(+0.36%) |
Oct 03, 2013 | 11.43 | 11.60 | 11.12 | 11.59 | 0 | +0.10(+0.90%) |
Oct 02, 2013 | 11.41 | 11.51 | 11.31 | 11.48 | 59,523 | -0.06(-0.48%) |
Oct 01, 2013 | 11.63 | 11.63 | 11.41 | 11.54 | 37,422 | -0.12(-1.06%) |
Sep 30, 2013 | 11.71 | 11.92 | 11.63 | 11.66 | 0 | -0.18(-1.51%) |
Sep 27, 2013 | 11.77 | 11.90 | 11.77 | 11.84 | 0 | -0.01(-0.12%) |
Sep 26, 2013 | 11.91 | 11.94 | 11.80 | 11.85 | 32,808 | +0.01(+0.06%) |
Sep 25, 2013 | 11.88 | 11.96 | 11.76 | 11.85 | 37,195 | +0.01(+0.12%) |
Sep 24, 2013 | 11.90 | 12.12 | 11.74 | 11.83 | 55,538 | -0.07(-0.58%) |
Sep 23, 2013 | 11.32 | 11.98 | 11.28 | 11.90 | 313,235 | +0.58(+5.12%) |
Sep 20, 2013 | 11.31 | 11.35 | 11.22 | 11.32 | 0 | +0.01(+0.12%) |
Sep 19, 2013 | 11.36 | 11.38 | 11.25 | 11.31 | 80,886 | -0.06(-0.55%) |
Sep 18, 2013 | 11.41 | 11.41 | 11.12 | 11.37 | 0 | -0.01(-0.06%) |
Sep 17, 2013 | 11.41 | 11.42 | 11.34 | 11.38 | 0 | -0.05(-0.42%) |
Sep 16, 2013 | 11.40 | 11.52 | 11.39 | 11.43 | 0 | +0.03(+0.30%) |
Sep 13, 2013 | 11.43 | 11.43 | 11.24 | 11.39 | 0 | +0.01(+0.06%) |
Sep 12, 2013 | 11.55 | 11.55 | 11.24 | 11.39 | 0 | -0.16(-1.37%) |
Sep 11, 2013 | 11.52 | 11.59 | 11.30 | 11.54 | 0 | +0.01(+0.12%) |
Sep 10, 2013 | 11.43 | 11.53 | 11.31 | 11.53 | 18,351 | +0.12(+1.09%) |
Sep 09, 2013 | 11.43 | 11.43 | 11.30 | 11.41 | 0 | -0.01(-0.12%) |
Sep 06, 2013 | 11.48 | 11.61 | 11.18 | 11.42 | 0 | -0.01(-0.12%) |
Sep 05, 2013 | 11.46 | 11.59 | 11.22 | 11.43 | 0 | +0.01(+0.12%) |
Sep 04, 2013 | 11.59 | 11.59 | 11.36 | 11.42 | 0 | -0.11(-0.96%) |
Sep 03, 2013 | 11.38 | 11.66 | 11.38 | 11.53 | 0 | +0.28(+2.51%) |
Aug 30, 2013 | 11.67 | 11.73 | 11.12 | 11.25 | 0 | -0.46(-3.95%) |
Aug 29, 2013 | 11.70 | 11.79 | 11.66 | 11.71 | 25,240 | +0.01(+0.12%) |
Aug 28, 2013 | 11.72 | 11.88 | 11.70 | 11.70 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 11.79 | 11.96 | 11.42 | 11.70 | 57,123 | -0.17(-1.40%) |
Aug 26, 2013 | 11.89 | 12.03 | 11.70 | 11.86 | 0 | -0.11(-0.92%) |
Aug 23, 2013 | 11.83 | 12.08 | 11.83 | 11.97 | 0 | +0.13(+1.11%) |
Aug 22, 2013 | 11.67 | 11.90 | 11.67 | 11.84 | 39,007 | +0.17(+1.48%) |
Aug 21, 2013 | 11.72 | 11.76 | 11.62 | 11.67 | 0 | -0.08(-0.65%) |
Aug 20, 2013 | 11.76 | 11.89 | 11.68 | 11.74 | 30,562 | +0.03(+0.29%) |
Aug 19, 2013 | 11.52 | 11.90 | 11.52 | 11.71 | 65,118 | +0.21(+1.86%) |
Aug 16, 2013 | 11.44 | 11.56 | 11.43 | 11.50 | 0 | +0.01(+0.06%) |
Aug 15, 2013 | 11.68 | 11.70 | 11.38 | 11.49 | 51,770 | -0.26(-2.23%) |
Aug 14, 2013 | 11.76 | 11.85 | 11.74 | 11.75 | 13,671 | -0.06(-0.53%) |
Aug 13, 2013 | 11.85 | 11.87 | 11.72 | 11.81 | 28,955 | -0.07(-0.58%) |
Aug 12, 2013 | 11.87 | 11.93 | 11.72 | 11.88 | 86,975 | -0.02(-0.17%) |
Aug 09, 2013 | 11.75 | 12.12 | 11.65 | 11.90 | 41,304 | +0.17(+1.41%) |
Aug 08, 2013 | 11.66 | 11.78 | 11.65 | 11.74 | 162,295 | +0.10(+0.83%) |
Aug 07, 2013 | 11.75 | 11.75 | 11.58 | 11.64 | 17,446 | -0.16(-1.34%) |
Aug 06, 2013 | 11.79 | 11.83 | 11.66 | 11.80 | 30,143 | +0.02(+0.18%) |
Aug 05, 2013 | 11.71 | 11.84 | 11.65 | 11.78 | 38,434 | -0.04(-0.35%) |
Aug 02, 2013 | 11.99 | 11.99 | 11.72 | 11.82 | 54,639 | -0.23(-1.94%) |