Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.67 | 12.69 | 12.36 | 12.36 | 96,314 | -0.28(-2.25%) |
Oct 30, 2013 | 12.79 | 12.87 | 12.61 | 12.64 | 56,197 | -0.16(-1.28%) |
Oct 29, 2013 | 12.75 | 12.91 | 12.75 | 12.80 | 84,349 | +0.06(+0.47%) |
Oct 28, 2013 | 12.73 | 12.79 | 12.67 | 12.74 | 72,352 | +0.05(+0.41%) |
Oct 25, 2013 | 12.73 | 12.79 | 12.64 | 12.69 | 74,462 | +0.02(+0.17%) |
Oct 24, 2013 | 12.66 | 12.73 | 12.56 | 12.67 | 60,467 | +0.05(+0.41%) |
Oct 23, 2013 | 12.36 | 12.69 | 12.36 | 12.62 | 78,644 | +0.19(+1.51%) |
Oct 22, 2013 | 12.32 | 12.43 | 12.29 | 12.43 | 52,807 | +0.12(+0.97%) |
Oct 21, 2013 | 12.23 | 12.33 | 12.22 | 12.31 | 123,718 | +0.10(+0.84%) |
Oct 18, 2013 | 12.42 | 12.42 | 12.16 | 12.21 | 176,509 | -0.20(-1.59%) |
Oct 17, 2013 | 12.28 | 12.42 | 12.28 | 12.40 | 151,008 | +0.08(+0.62%) |
Oct 16, 2013 | 12.34 | 12.40 | 12.30 | 12.33 | 44,208 | +0.03(+0.28%) |
Oct 15, 2013 | 12.11 | 12.31 | 12.08 | 12.29 | 99,647 | +0.14(+1.13%) |
Oct 14, 2013 | 12.03 | 12.31 | 12.03 | 12.16 | 81,185 | +0.08(+0.64%) |
Oct 11, 2013 | 11.93 | 12.11 | 11.83 | 12.08 | 141,314 | +0.15(+1.22%) |
Oct 10, 2013 | 11.82 | 12.01 | 11.76 | 11.93 | 66,552 | +0.27(+2.35%) |
Oct 09, 2013 | 11.82 | 11.82 | 11.56 | 11.66 | 60,915 | -0.16(-1.38%) |
Oct 08, 2013 | 11.93 | 12.07 | 11.79 | 11.82 | 43,845 | -0.08(-0.65%) |
Oct 07, 2013 | 12.08 | 12.14 | 11.88 | 11.90 | 103,945 | -0.15(-1.28%) |
Oct 04, 2013 | 12.15 | 12.26 | 12.01 | 12.05 | 33,846 | -0.13(-1.05%) |
Oct 03, 2013 | 12.40 | 12.40 | 12.17 | 12.18 | 29,640 | -0.21(-1.73%) |
Oct 02, 2013 | 12.50 | 12.58 | 12.36 | 12.40 | 45,360 | -0.22(-1.76%) |
Oct 01, 2013 | 12.49 | 12.75 | 12.49 | 12.62 | 75,618 | +0.19(+1.51%) |
Sep 30, 2013 | 12.51 | 12.61 | 12.34 | 12.43 | 93,887 | -0.18(-1.42%) |
Sep 27, 2013 | 12.46 | 12.71 | 12.40 | 12.61 | 36,671 | +0.05(+0.41%) |
Sep 26, 2013 | 12.46 | 12.76 | 12.32 | 12.56 | 52,017 | +0.09(+0.69%) |
Sep 25, 2013 | 12.57 | 12.81 | 12.45 | 12.47 | 198,211 | -0.06(-0.48%) |
Sep 24, 2013 | 12.34 | 12.55 | 12.25 | 12.53 | 138,267 | +0.22(+1.81%) |
Sep 23, 2013 | 12.39 | 12.49 | 12.26 | 12.31 | 124,529 | +0.15(+1.20%) |
Sep 20, 2013 | 12.26 | 12.28 | 11.99 | 12.16 | 174,297 | +0.05(+0.42%) |
Sep 19, 2013 | 12.23 | 12.52 | 11.99 | 12.11 | 96,977 | -0.11(-0.91%) |
Sep 18, 2013 | 11.81 | 12.30 | 11.62 | 12.22 | 135,033 | +0.36(+3.03%) |
Sep 17, 2013 | 11.27 | 11.90 | 11.27 | 11.87 | 115,550 | +0.56(+5.00%) |
Sep 16, 2013 | 11.17 | 11.33 | 11.17 | 11.30 | 49,892 | +0.13(+1.15%) |
Sep 13, 2013 | 11.21 | 11.22 | 11.10 | 11.17 | 29,773 | +0.00(+0.00%) |
Sep 12, 2013 | 11.12 | 11.22 | 11.06 | 11.17 | 46,272 | +0.04(+0.38%) |
Sep 11, 2013 | 11.02 | 11.26 | 10.94 | 11.13 | 62,472 | +0.07(+0.62%) |
Sep 10, 2013 | 11.06 | 11.12 | 10.97 | 11.06 | 28,346 | +0.05(+0.47%) |
Sep 09, 2013 | 11.06 | 11.08 | 10.92 | 11.01 | 25,316 | -0.04(-0.39%) |
Sep 06, 2013 | 10.86 | 11.10 | 10.68 | 11.05 | 70,131 | +0.23(+2.13%) |
Sep 05, 2013 | 10.64 | 10.86 | 10.63 | 10.82 | 71,256 | +0.18(+1.69%) |
Sep 04, 2013 | 10.63 | 10.74 | 10.63 | 10.64 | 74,527 | +0.01(+0.08%) |
Sep 03, 2013 | 10.66 | 10.72 | 10.59 | 10.63 | 116,186 | +0.11(+1.06%) |
Aug 30, 2013 | 10.72 | 10.72 | 10.47 | 10.52 | 54,230 | -0.15(-1.44%) |
Aug 29, 2013 | 10.90 | 10.90 | 10.59 | 10.68 | 40,762 | -0.21(-1.89%) |
Aug 28, 2013 | 10.94 | 11.10 | 10.85 | 10.88 | 33,244 | -0.03(-0.31%) |
Aug 27, 2013 | 11.25 | 11.25 | 10.85 | 10.92 | 80,755 | -0.38(-3.41%) |
Aug 26, 2013 | 11.29 | 11.39 | 11.25 | 11.30 | 38,831 | +0.00(+0.00%) |
Aug 23, 2013 | 11.10 | 11.31 | 11.04 | 11.30 | 86,112 | +0.21(+1.85%) |
Aug 22, 2013 | 11.04 | 11.16 | 11.02 | 11.10 | 45,949 | +0.08(+0.70%) |
Aug 21, 2013 | 10.72 | 11.06 | 10.69 | 11.02 | 37,804 | +0.26(+2.38%) |
Aug 20, 2013 | 10.63 | 11.03 | 10.51 | 10.76 | 125,068 | +0.11(+1.04%) |
Aug 19, 2013 | 10.54 | 10.69 | 10.54 | 10.65 | 62,807 | +0.07(+0.65%) |
Aug 16, 2013 | 10.62 | 10.74 | 10.55 | 10.58 | 48,953 | -0.03(-0.24%) |
Aug 15, 2013 | 10.74 | 10.82 | 10.61 | 10.61 | 43,809 | -0.25(-2.29%) |
Aug 14, 2013 | 10.80 | 10.96 | 10.74 | 10.86 | 63,657 | +0.07(+0.63%) |
Aug 13, 2013 | 10.89 | 10.89 | 10.69 | 10.79 | 37,652 | -0.06(-0.55%) |
Aug 12, 2013 | 10.78 | 10.88 | 10.70 | 10.85 | 57,921 | +0.01(+0.08%) |
Aug 09, 2013 | 10.92 | 11.00 | 10.80 | 10.84 | 60,195 | -0.08(-0.71%) |
Aug 08, 2013 | 11.06 | 11.11 | 10.76 | 10.92 | 54,163 | -0.05(-0.47%) |
Aug 07, 2013 | 11.07 | 11.10 | 10.94 | 10.97 | 22,663 | -0.15(-1.38%) |
Aug 06, 2013 | 11.13 | 11.17 | 10.89 | 11.12 | 61,269 | -0.06(-0.54%) |
Aug 05, 2013 | 11.33 | 11.39 | 11.09 | 11.18 | 70,827 | -0.14(-1.21%) |
Aug 02, 2013 | 11.10 | 11.37 | 11.02 | 11.32 | 57,438 | +0.20(+1.77%) |