Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.25 | 12.27 | 12.15 | 12.16 | 15,783 | -0.05(-0.41%) |
Oct 30, 2013 | 12.27 | 12.27 | 12.17 | 12.21 | 15,826 | -0.02(-0.16%) |
Oct 29, 2013 | 12.20 | 12.27 | 12.20 | 12.23 | 17,941 | -0.00(-0.01%) |
Oct 28, 2013 | 12.19 | 12.31 | 12.19 | 12.23 | 13,169 | -0.03(-0.23%) |
Oct 25, 2013 | 12.09 | 12.26 | 12.09 | 12.26 | 29,701 | +0.22(+1.83%) |
Oct 24, 2013 | 11.98 | 12.12 | 11.98 | 12.04 | 65,466 | +0.01(+0.08%) |
Oct 23, 2013 | 12.07 | 12.09 | 12.01 | 12.03 | 69,585 | -0.17(-1.39%) |
Oct 22, 2013 | 12.16 | 12.20 | 12.07 | 12.20 | 24,257 | +0.14(+1.16%) |
Oct 21, 2013 | 12.02 | 12.08 | 11.94 | 12.06 | 21,362 | +0.11(+0.92%) |
Oct 18, 2013 | 11.96 | 11.96 | 11.86 | 11.95 | 12,998 | +0.01(+0.08%) |
Oct 17, 2013 | 11.79 | 11.94 | 11.73 | 11.94 | 26,112 | +0.18(+1.53%) |
Oct 16, 2013 | 11.64 | 11.78 | 11.64 | 11.76 | 32,179 | +0.12(+1.03%) |
Oct 15, 2013 | 11.78 | 11.80 | 11.64 | 11.64 | 25,175 | -0.14(-1.19%) |
Oct 14, 2013 | 11.78 | 11.86 | 11.73 | 11.78 | 18,427 | -0.12(-1.01%) |
Oct 11, 2013 | 11.77 | 11.91 | 11.77 | 11.90 | 17,361 | +0.05(+0.42%) |
Oct 10, 2013 | 11.81 | 11.90 | 11.67 | 11.85 | 25,045 | +0.04(+0.34%) |
Oct 09, 2013 | 11.81 | 11.84 | 11.75 | 11.81 | 16,889 | +0.00(+0.00%) |
Oct 08, 2013 | 11.78 | 11.90 | 11.75 | 11.81 | 27,308 | -0.04(-0.34%) |
Oct 07, 2013 | 11.91 | 11.92 | 11.79 | 11.85 | 28,923 | -0.09(-0.75%) |
Oct 04, 2013 | 11.94 | 12.07 | 11.91 | 11.94 | 13,677 | -0.09(-0.75%) |
Oct 03, 2013 | 12.10 | 12.10 | 11.94 | 12.03 | 22,878 | -0.15(-1.23%) |
Oct 02, 2013 | 12.08 | 12.18 | 11.96 | 12.18 | 23,654 | +0.03(+0.25%) |
Oct 01, 2013 | 12.03 | 12.15 | 11.99 | 12.15 | 23,518 | -0.01(-0.08%) |
Sep 27, 2013 | 12.20 | 12.23 | 12.15 | 12.16 | 13,733 | -0.06(-0.49%) |
Sep 26, 2013 | 12.21 | 12.24 | 12.12 | 12.22 | 23,493 | +0.02(+0.16%) |
Sep 25, 2013 | 12.12 | 12.25 | 12.12 | 12.20 | 17,441 | +0.00(+0.00%) |
Sep 24, 2013 | 12.18 | 12.23 | 12.09 | 12.20 | 19,087 | +0.04(+0.33%) |
Sep 23, 2013 | 12.10 | 12.16 | 12.06 | 12.16 | 16,815 | +0.05(+0.41%) |
Sep 20, 2013 | 12.04 | 12.24 | 12.04 | 12.11 | 32,777 | +0.01(+0.09%) |
Sep 19, 2013 | 12.10 | 12.13 | 12.05 | 12.10 | 22,008 | -0.00(-0.01%) |
Sep 18, 2013 | 11.78 | 12.10 | 11.77 | 12.10 | 48,667 | +0.26(+2.20%) |
Sep 17, 2013 | 11.96 | 11.96 | 11.81 | 11.84 | 21,056 | -0.16(-1.33%) |
Sep 16, 2013 | 12.12 | 12.12 | 11.96 | 12.00 | 82,583 | -0.10(-0.81%) |
Sep 13, 2013 | 11.91 | 12.10 | 11.81 | 12.10 | 39,635 | +0.11(+0.90%) |
Sep 12, 2013 | 11.82 | 12.00 | 11.82 | 11.99 | 40,876 | +0.11(+0.93%) |
Sep 11, 2013 | 11.84 | 11.95 | 11.84 | 11.88 | 19,293 | +0.00(+0.00%) |
Sep 10, 2013 | 11.86 | 11.95 | 11.78 | 11.88 | 16,786 | +0.04(+0.34%) |
Sep 09, 2013 | 11.82 | 11.95 | 11.78 | 11.84 | 13,160 | -0.02(-0.17%) |
Sep 06, 2013 | 11.90 | 11.95 | 11.73 | 11.86 | 40,753 | -0.07(-0.59%) |
Sep 05, 2013 | 11.98 | 12.05 | 11.87 | 11.93 | 21,918 | -0.12(-1.00%) |
Sep 04, 2013 | 11.96 | 12.05 | 11.96 | 12.05 | 17,206 | +0.03(+0.22%) |
Sep 03, 2013 | 12.08 | 12.18 | 11.99 | 12.02 | 12,277 | -0.02(-0.13%) |
Aug 30, 2013 | 11.91 | 12.04 | 11.87 | 12.04 | 12,592 | +0.09(+0.75%) |
Aug 29, 2013 | 11.99 | 11.99 | 11.85 | 11.95 | 16,118 | -0.02(-0.17%) |
Aug 28, 2013 | 12.05 | 12.05 | 11.88 | 11.97 | 32,489 | -0.03(-0.25%) |
Aug 27, 2013 | 11.88 | 12.02 | 11.88 | 12.00 | 17,748 | +0.07(+0.59%) |
Aug 26, 2013 | 11.89 | 11.97 | 11.89 | 11.93 | 14,170 | +0.03(+0.22%) |
Aug 23, 2013 | 11.72 | 11.91 | 11.68 | 11.90 | 16,796 | +0.18(+1.53%) |
Aug 22, 2013 | 11.61 | 11.73 | 11.61 | 11.72 | 13,375 | +0.08(+0.72%) |
Aug 21, 2013 | 11.74 | 11.75 | 11.60 | 11.64 | 14,555 | -0.06(-0.51%) |
Aug 20, 2013 | 11.64 | 11.78 | 11.64 | 11.70 | 24,810 | +0.00(+0.00%) |
Aug 19, 2013 | 11.75 | 11.90 | 11.54 | 11.70 | 39,105 | -0.14(-1.18%) |
Aug 16, 2013 | 11.82 | 11.99 | 11.67 | 11.84 | 47,196 | +0.01(+0.08%) |
Aug 15, 2013 | 12.14 | 12.25 | 11.78 | 11.83 | 51,879 | -0.46(-3.74%) |
Aug 14, 2013 | 12.47 | 12.86 | 12.29 | 12.29 | 35,313 | -0.12(-0.97%) |
Aug 13, 2013 | 12.49 | 12.54 | 12.38 | 12.41 | 24,839 | -0.04(-0.32%) |
Aug 12, 2013 | 12.30 | 12.54 | 12.28 | 12.45 | 18,656 | +0.00(+0.00%) |
Aug 09, 2013 | 12.45 | 12.55 | 12.37 | 12.45 | 31,654 | +0.04(+0.32%) |
Aug 08, 2013 | 12.45 | 12.60 | 12.35 | 12.41 | 44,894 | -0.06(-0.48%) |
Aug 07, 2013 | 12.40 | 12.50 | 12.35 | 12.47 | 18,462 | +0.07(+0.56%) |
Aug 06, 2013 | 12.24 | 12.41 | 12.24 | 12.40 | 33,979 | +0.08(+0.65%) |
Aug 05, 2013 | 12.26 | 12.42 | 12.19 | 12.32 | 17,127 | +0.10(+0.78%) |
Aug 02, 2013 | 12.23 | 12.36 | 12.20 | 12.22 | 16,527 | -0.06(-0.45%) |