Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.79 | 11.79 | 11.67 | 11.68 | 9,824 | -0.11(-0.93%) |
Oct 30, 2013 | 11.93 | 11.94 | 11.78 | 11.79 | 8,540 | -0.14(-1.14%) |
Oct 29, 2013 | 11.85 | 11.93 | 11.84 | 11.93 | 15,383 | +0.02(+0.14%) |
Oct 28, 2013 | 11.78 | 11.92 | 11.78 | 11.91 | 20,316 | +0.05(+0.42%) |
Oct 25, 2013 | 11.73 | 11.89 | 11.73 | 11.86 | 6,776 | +0.07(+0.59%) |
Oct 24, 2013 | 11.86 | 11.86 | 11.72 | 11.79 | 9,906 | +0.00(+0.00%) |
Oct 23, 2013 | 11.67 | 11.82 | 11.64 | 11.79 | 26,597 | +0.14(+1.20%) |
Oct 22, 2013 | 11.56 | 11.65 | 11.56 | 11.65 | 6,374 | +0.13(+1.13%) |
Oct 21, 2013 | 11.62 | 11.64 | 11.52 | 11.52 | 5,514 | -0.05(-0.43%) |
Oct 18, 2013 | 11.62 | 11.63 | 11.56 | 11.57 | 6,933 | +0.01(+0.09%) |
Oct 17, 2013 | 11.33 | 11.56 | 11.33 | 11.56 | 16,194 | +0.24(+2.12%) |
Oct 16, 2013 | 11.18 | 11.32 | 11.18 | 11.32 | 21,327 | +0.06(+0.53%) |
Oct 15, 2013 | 11.26 | 11.27 | 11.22 | 11.26 | 17,519 | +0.01(+0.09%) |
Oct 14, 2013 | 11.26 | 11.31 | 11.23 | 11.25 | 13,821 | -0.06(-0.53%) |
Oct 11, 2013 | 11.35 | 11.36 | 11.30 | 11.31 | 12,221 | -0.04(-0.35%) |
Oct 10, 2013 | 11.44 | 11.44 | 11.30 | 11.35 | 8,343 | -0.08(-0.70%) |
Oct 09, 2013 | 11.42 | 11.44 | 11.35 | 11.43 | 11,179 | +0.07(+0.62%) |
Oct 08, 2013 | 11.34 | 11.44 | 11.33 | 11.36 | 10,433 | -0.10(-0.87%) |
Oct 07, 2013 | 11.47 | 11.55 | 11.45 | 11.46 | 12,410 | -0.14(-1.21%) |
Oct 04, 2013 | 11.67 | 11.67 | 11.52 | 11.60 | 27,638 | -0.15(-1.28%) |
Oct 03, 2013 | 11.69 | 11.87 | 11.48 | 11.75 | 30,945 | +0.10(+0.86%) |
Oct 02, 2013 | 11.79 | 11.79 | 11.65 | 11.65 | 6,217 | -0.07(-0.60%) |
Oct 01, 2013 | 11.80 | 11.80 | 11.63 | 11.72 | 6,280 | -0.09(-0.76%) |
Sep 30, 2013 | 11.71 | 11.81 | 11.71 | 11.81 | 5,709 | +0.12(+1.03%) |
Sep 27, 2013 | 11.71 | 11.78 | 11.61 | 11.69 | 15,477 | -0.07(-0.60%) |
Sep 26, 2013 | 11.81 | 11.82 | 11.71 | 11.76 | 11,777 | -0.07(-0.59%) |
Sep 25, 2013 | 11.87 | 11.87 | 11.71 | 11.83 | 16,965 | +0.03(+0.25%) |
Sep 24, 2013 | 11.78 | 11.80 | 11.67 | 11.80 | 30,385 | -0.05(-0.42%) |
Sep 23, 2013 | 11.73 | 11.85 | 11.64 | 11.85 | 16,277 | +0.18(+1.54%) |
Sep 20, 2013 | 11.64 | 11.78 | 11.53 | 11.67 | 16,051 | -0.01(-0.09%) |
Sep 19, 2013 | 11.74 | 11.77 | 11.41 | 11.68 | 16,455 | -0.08(-0.68%) |
Sep 18, 2013 | 11.32 | 11.78 | 11.32 | 11.76 | 15,522 | +0.39(+3.43%) |
Sep 17, 2013 | 11.27 | 11.38 | 11.23 | 11.37 | 30,291 | +0.10(+0.89%) |
Sep 16, 2013 | 11.06 | 11.29 | 11.06 | 11.27 | 35,007 | +0.21(+1.90%) |
Sep 13, 2013 | 10.93 | 11.07 | 10.93 | 11.06 | 9,809 | +0.13(+1.19%) |
Sep 12, 2013 | 10.95 | 11.04 | 10.92 | 10.93 | 22,805 | -0.08(-0.73%) |
Sep 11, 2013 | 11.08 | 11.11 | 10.93 | 11.01 | 18,830 | -0.12(-1.08%) |
Sep 10, 2013 | 11.28 | 11.28 | 11.05 | 11.13 | 18,204 | -0.04(-0.36%) |
Sep 09, 2013 | 11.35 | 11.35 | 11.12 | 11.17 | 18,075 | -0.08(-0.71%) |
Sep 06, 2013 | 11.32 | 11.36 | 11.22 | 11.25 | 23,984 | -0.17(-1.49%) |
Sep 05, 2013 | 11.36 | 11.48 | 11.30 | 11.42 | 9,654 | +0.13(+1.15%) |
Sep 04, 2013 | 11.35 | 11.45 | 11.20 | 11.29 | 17,702 | -0.02(-0.18%) |
Sep 03, 2013 | 11.54 | 11.54 | 11.21 | 11.31 | 20,079 | -0.08(-0.70%) |
Aug 30, 2013 | 11.41 | 11.55 | 11.35 | 11.39 | 23,154 | -0.01(-0.09%) |
Aug 29, 2013 | 11.50 | 11.57 | 11.34 | 11.40 | 48,692 | -0.13(-1.13%) |
Aug 28, 2013 | 11.65 | 11.66 | 11.52 | 11.53 | 23,068 | -0.12(-1.03%) |
Aug 27, 2013 | 11.55 | 11.66 | 11.53 | 11.65 | 4,537 | +0.02(+0.17%) |
Aug 26, 2013 | 11.77 | 11.91 | 11.57 | 11.63 | 20,586 | -0.09(-0.77%) |
Aug 23, 2013 | 11.61 | 11.76 | 11.45 | 11.72 | 35,807 | +0.18(+1.56%) |
Aug 22, 2013 | 11.29 | 11.64 | 11.23 | 11.54 | 19,729 | +0.19(+1.67%) |
Aug 21, 2013 | 11.18 | 11.35 | 11.16 | 11.35 | 38,745 | +0.10(+0.89%) |
Aug 20, 2013 | 11.25 | 11.29 | 11.04 | 11.25 | 27,977 | +0.10(+0.90%) |
Aug 19, 2013 | 11.11 | 11.23 | 11.04 | 11.15 | 20,821 | -0.07(-0.62%) |
Aug 16, 2013 | 11.21 | 11.32 | 11.14 | 11.22 | 21,296 | -0.04(-0.36%) |
Aug 15, 2013 | 11.36 | 11.46 | 11.20 | 11.26 | 27,520 | -0.20(-1.75%) |
Aug 14, 2013 | 11.38 | 11.51 | 11.36 | 11.46 | 18,310 | +0.02(+0.17%) |
Aug 13, 2013 | 11.44 | 11.51 | 11.43 | 11.44 | 13,879 | -0.07(-0.61%) |
Aug 12, 2013 | 11.36 | 11.85 | 11.36 | 11.51 | 28,252 | +0.10(+0.88%) |
Aug 09, 2013 | 11.45 | 11.50 | 11.37 | 11.41 | 10,157 | -0.12(-1.04%) |
Aug 08, 2013 | 11.37 | 11.63 | 11.37 | 11.53 | 13,484 | +0.03(+0.26%) |
Aug 07, 2013 | 11.54 | 11.74 | 11.50 | 11.50 | 16,183 | -0.11(-0.95%) |
Aug 06, 2013 | 11.55 | 11.68 | 11.55 | 11.61 | 7,155 | -0.02(-0.17%) |
Aug 05, 2013 | 12.01 | 12.10 | 11.58 | 11.63 | 52,991 | -0.38(-3.16%) |
Aug 02, 2013 | 11.84 | 12.12 | 11.77 | 12.01 | 175,413 | +0.11(+0.92%) |