Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.06 | 12.09 | 11.90 | 11.98 | 304,262 | -0.00(-0.04%) |
Oct 30, 2013 | 11.87 | 12.06 | 11.87 | 11.98 | 272,776 | +0.07(+0.61%) |
Oct 29, 2013 | 12.34 | 12.41 | 11.85 | 11.91 | 459,516 | -0.33(-2.70%) |
Oct 28, 2013 | 12.38 | 12.38 | 12.20 | 12.24 | 275,262 | -0.08(-0.63%) |
Oct 25, 2013 | 12.43 | 12.46 | 12.19 | 12.32 | 207,340 | -0.08(-0.63%) |
Oct 24, 2013 | 12.36 | 12.43 | 12.33 | 12.40 | 255,720 | +0.05(+0.39%) |
Oct 23, 2013 | 12.26 | 12.40 | 12.24 | 12.35 | 237,846 | +0.07(+0.55%) |
Oct 22, 2013 | 12.26 | 12.33 | 12.23 | 12.28 | 205,433 | +0.07(+0.60%) |
Oct 21, 2013 | 12.12 | 12.26 | 12.09 | 12.21 | 259,279 | +0.13(+1.09%) |
Oct 18, 2013 | 12.11 | 12.13 | 12.01 | 12.07 | 238,612 | +0.10(+0.81%) |
Oct 17, 2013 | 11.76 | 12.04 | 11.72 | 11.98 | 261,938 | +0.22(+1.90%) |
Oct 16, 2013 | 11.70 | 11.83 | 11.56 | 11.75 | 296,246 | +0.11(+0.92%) |
Oct 15, 2013 | 11.70 | 11.73 | 11.54 | 11.65 | 224,792 | -0.04(-0.37%) |
Oct 14, 2013 | 11.54 | 11.71 | 11.49 | 11.69 | 257,794 | +0.01(+0.13%) |
Oct 11, 2013 | 11.24 | 11.75 | 11.24 | 11.68 | 434,054 | +0.36(+3.17%) |
Oct 10, 2013 | 11.26 | 11.35 | 11.14 | 11.32 | 218,576 | +0.19(+1.70%) |
Oct 09, 2013 | 11.08 | 11.18 | 11.08 | 11.13 | 389,139 | +0.05(+0.44%) |
Oct 08, 2013 | 11.25 | 11.29 | 11.06 | 11.08 | 355,157 | -0.17(-1.51%) |
Oct 07, 2013 | 11.42 | 11.51 | 11.20 | 11.25 | 405,277 | -0.17(-1.53%) |
Oct 04, 2013 | 11.34 | 11.46 | 11.34 | 11.42 | 209,997 | +0.05(+0.47%) |
Oct 03, 2013 | 11.56 | 11.60 | 11.30 | 11.37 | 354,452 | -0.26(-2.21%) |
Oct 02, 2013 | 11.66 | 11.73 | 11.56 | 11.63 | 243,438 | -0.02(-0.21%) |
Oct 01, 2013 | 11.51 | 11.76 | 11.50 | 11.65 | 405,001 | -0.32(-2.64%) |
Sep 27, 2013 | 11.91 | 12.07 | 11.91 | 11.97 | 268,187 | -0.05(-0.40%) |
Sep 26, 2013 | 12.53 | 12.53 | 11.98 | 12.02 | 754,090 | -0.96(-7.37%) |
Sep 25, 2013 | 12.85 | 13.10 | 12.85 | 12.97 | 811,022 | +0.13(+1.02%) |
Sep 24, 2013 | 12.69 | 12.92 | 12.66 | 12.84 | 443,618 | +0.21(+1.69%) |
Sep 23, 2013 | 12.57 | 12.73 | 12.56 | 12.63 | 482,900 | +0.16(+1.28%) |
Sep 20, 2013 | 12.71 | 12.76 | 12.40 | 12.47 | 506,656 | -0.18(-1.42%) |
Sep 19, 2013 | 12.67 | 12.87 | 12.59 | 12.65 | 530,622 | +0.07(+0.54%) |
Sep 18, 2013 | 12.37 | 12.62 | 12.29 | 12.58 | 350,294 | +0.22(+1.81%) |
Sep 17, 2013 | 12.15 | 12.40 | 12.15 | 12.36 | 276,722 | +0.24(+2.00%) |
Sep 16, 2013 | 12.11 | 12.24 | 12.09 | 12.11 | 272,088 | +0.15(+1.22%) |
Sep 13, 2013 | 11.93 | 12.10 | 11.93 | 11.97 | 184,768 | +0.08(+0.65%) |
Sep 12, 2013 | 11.94 | 12.00 | 11.89 | 11.89 | 187,409 | -0.03(-0.28%) |
Sep 11, 2013 | 11.90 | 11.94 | 11.87 | 11.92 | 272,718 | +0.04(+0.33%) |
Sep 10, 2013 | 11.85 | 11.98 | 11.85 | 11.89 | 365,642 | +0.11(+0.91%) |
Sep 09, 2013 | 11.39 | 11.79 | 11.28 | 11.78 | 460,025 | +0.42(+3.72%) |
Sep 06, 2013 | 11.40 | 11.41 | 11.19 | 11.36 | 211,579 | +0.05(+0.43%) |
Sep 05, 2013 | 11.33 | 11.40 | 11.29 | 11.31 | 153,066 | -0.01(-0.09%) |
Sep 04, 2013 | 11.22 | 11.34 | 11.20 | 11.32 | 321,106 | +0.07(+0.60%) |
Sep 03, 2013 | 11.34 | 11.55 | 11.18 | 11.25 | 317,747 | -0.02(-0.21%) |
Aug 30, 2013 | 11.44 | 11.44 | 11.24 | 11.27 | 261,160 | -0.21(-1.82%) |
Aug 29, 2013 | 11.23 | 11.52 | 11.23 | 11.48 | 193,952 | +0.25(+2.25%) |
Aug 28, 2013 | 11.32 | 11.41 | 11.22 | 11.23 | 240,866 | -0.09(-0.81%) |
Aug 27, 2013 | 11.48 | 11.55 | 11.32 | 11.32 | 216,945 | -0.24(-2.10%) |
Aug 26, 2013 | 11.48 | 11.62 | 11.41 | 11.56 | 358,658 | +0.09(+0.80%) |
Aug 23, 2013 | 11.42 | 11.56 | 11.39 | 11.47 | 176,190 | +0.05(+0.47%) |
Aug 22, 2013 | 11.29 | 11.45 | 11.29 | 11.42 | 129,135 | +0.15(+1.34%) |
Aug 21, 2013 | 11.34 | 11.40 | 11.13 | 11.27 | 173,883 | -0.12(-1.07%) |
Aug 20, 2013 | 11.10 | 11.41 | 10.92 | 11.39 | 290,285 | +0.28(+2.49%) |
Aug 19, 2013 | 11.73 | 11.75 | 11.10 | 11.11 | 586,622 | -0.61(-5.22%) |
Aug 16, 2013 | 11.86 | 11.92 | 11.73 | 11.73 | 300,248 | -0.14(-1.15%) |
Aug 15, 2013 | 12.05 | 12.07 | 11.82 | 11.86 | 267,174 | -0.25(-2.08%) |
Aug 14, 2013 | 12.08 | 12.16 | 12.05 | 12.11 | 201,666 | +0.02(+0.16%) |
Aug 13, 2013 | 12.08 | 12.21 | 12.04 | 12.09 | 275,287 | +0.00(+0.00%) |
Aug 12, 2013 | 11.76 | 12.09 | 11.63 | 12.09 | 335,444 | +0.37(+3.19%) |
Aug 09, 2013 | 11.63 | 11.77 | 11.57 | 11.72 | 209,429 | +0.08(+0.67%) |
Aug 08, 2013 | 11.74 | 11.84 | 11.63 | 11.64 | 225,286 | -0.08(-0.66%) |
Aug 07, 2013 | 11.85 | 11.90 | 11.47 | 11.72 | 383,551 | -0.19(-1.59%) |
Aug 06, 2013 | 11.92 | 11.95 | 11.70 | 11.91 | 257,705 | -0.06(-0.53%) |
Aug 05, 2013 | 12.16 | 12.18 | 11.93 | 11.97 | 329,096 | -0.22(-1.83%) |
Aug 02, 2013 | 12.15 | 12.21 | 12.04 | 12.20 | 320,282 | +0.03(+0.24%) |