Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 13.05 | 13.05 | 12.17 | 12.37 | 67,951 | -0.45(-3.51%) |
Oct 30, 2013 | 12.95 | 13.05 | 12.77 | 12.82 | 278,538 | -0.09(-0.73%) |
Oct 29, 2013 | 12.94 | 13.20 | 12.50 | 12.92 | 115,644 | +0.10(+0.78%) |
Oct 28, 2013 | 12.22 | 13.38 | 12.22 | 12.82 | 281,757 | +0.48(+3.92%) |
Oct 25, 2013 | 12.13 | 12.34 | 11.98 | 12.34 | 36,884 | +0.07(+0.58%) |
Oct 24, 2013 | 11.96 | 12.33 | 11.79 | 12.26 | 68,022 | +0.31(+2.62%) |
Oct 23, 2013 | 11.93 | 11.95 | 11.76 | 11.95 | 18,976 | +0.05(+0.40%) |
Oct 22, 2013 | 11.86 | 11.98 | 11.76 | 11.90 | 42,887 | +0.10(+0.88%) |
Oct 21, 2013 | 11.71 | 11.82 | 11.68 | 11.80 | 282,756 | +0.15(+1.30%) |
Oct 18, 2013 | 11.68 | 11.72 | 11.55 | 11.65 | 30,676 | +0.00(+0.01%) |
Oct 17, 2013 | 11.68 | 11.71 | 11.62 | 11.65 | 38,635 | -0.00(-0.01%) |
Oct 16, 2013 | 11.54 | 11.67 | 11.50 | 11.65 | 492,229 | +0.02(+0.20%) |
Oct 15, 2013 | 11.68 | 11.69 | 11.62 | 11.62 | 6,049 | +0.00(+0.00%) |
Oct 14, 2013 | 11.63 | 11.86 | 11.55 | 11.62 | 65,413 | -0.11(-0.93%) |
Oct 11, 2013 | 11.67 | 11.86 | 11.54 | 11.73 | 46,949 | +0.03(+0.28%) |
Oct 10, 2013 | 11.85 | 11.88 | 11.50 | 11.70 | 223,105 | -0.04(-0.36%) |
Oct 09, 2013 | 11.68 | 11.88 | 11.48 | 11.74 | 873,750 | +0.09(+0.77%) |
Oct 08, 2013 | 11.62 | 11.74 | 11.56 | 11.65 | 127,818 | +0.04(+0.33%) |
Oct 07, 2013 | 11.42 | 11.66 | 11.42 | 11.61 | 29,283 | +0.09(+0.74%) |
Oct 04, 2013 | 11.39 | 11.60 | 11.33 | 11.53 | 45,351 | +0.14(+1.21%) |
Oct 03, 2013 | 11.41 | 11.60 | 11.30 | 11.39 | 135,510 | -0.11(-0.95%) |
Oct 02, 2013 | 11.34 | 11.52 | 11.30 | 11.50 | 7,824 | +0.25(+2.19%) |
Oct 01, 2013 | 11.33 | 11.60 | 11.24 | 11.25 | 43,705 | -0.08(-0.71%) |
Sep 27, 2013 | 11.14 | 11.38 | 11.14 | 11.33 | 18,877 | +0.15(+1.31%) |
Sep 26, 2013 | 11.10 | 11.20 | 11.10 | 11.19 | 13,614 | +0.04(+0.34%) |
Sep 25, 2013 | 11.32 | 11.18 | 11.14 | 11.15 | 30,952 | +0.03(+0.26%) |
Sep 24, 2013 | 11.21 | 11.27 | 11.08 | 11.12 | 10,935 | -0.13(-1.14%) |
Sep 23, 2013 | 11.29 | 11.30 | 11.19 | 11.25 | 8,015 | -0.00(-0.04%) |
Sep 20, 2013 | 11.31 | 11.38 | 11.04 | 11.25 | 30,352 | +0.08(+0.68%) |
Sep 19, 2013 | 11.34 | 11.48 | 11.03 | 11.18 | 279,858 | -0.07(-0.63%) |
Sep 18, 2013 | 11.44 | 11.58 | 11.24 | 11.25 | 25,207 | -0.14(-1.21%) |
Sep 17, 2013 | 11.25 | 11.48 | 11.04 | 11.39 | 41,279 | +0.22(+1.95%) |
Sep 16, 2013 | 11.50 | 11.62 | 11.06 | 11.17 | 47,534 | -0.21(-1.83%) |
Sep 13, 2013 | 11.09 | 11.38 | 11.09 | 11.38 | 98,084 | +0.28(+2.48%) |
Sep 12, 2013 | 11.24 | 11.29 | 10.94 | 11.10 | 200,084 | +0.00(+0.00%) |
Sep 11, 2013 | 11.11 | 11.27 | 11.01 | 11.10 | 278,374 | +0.01(+0.08%) |
Sep 10, 2013 | 11.15 | 11.17 | 11.03 | 11.09 | 104,367 | -0.11(-0.97%) |
Sep 09, 2013 | 10.99 | 11.30 | 10.99 | 11.20 | 68,979 | +0.22(+1.99%) |
Sep 06, 2013 | 11.00 | 11.05 | 10.98 | 10.98 | 17,283 | -0.05(-0.43%) |
Sep 05, 2013 | 10.99 | 11.03 | 10.91 | 11.03 | 2,666 | -0.02(-0.21%) |
Sep 04, 2013 | 11.07 | 11.07 | 10.79 | 11.05 | 124,705 | +0.00(+0.00%) |
Sep 03, 2013 | 11.02 | 11.20 | 10.95 | 11.05 | 33,680 | +0.13(+1.22%) |
Aug 30, 2013 | 10.97 | 11.05 | 10.91 | 10.92 | 18,940 | -0.09(-0.78%) |
Aug 29, 2013 | 11.10 | 11.15 | 10.92 | 11.01 | 108,587 | -0.06(-0.56%) |
Aug 28, 2013 | 11.13 | 11.15 | 10.99 | 11.07 | 84,096 | -0.08(-0.68%) |
Aug 27, 2013 | 11.12 | 11.15 | 11.05 | 11.14 | 4,426 | +0.00(+0.00%) |
Aug 26, 2013 | 11.22 | 11.24 | 11.05 | 11.14 | 67,738 | -0.08(-0.72%) |
Aug 23, 2013 | 11.18 | 11.34 | 11.10 | 11.22 | 80,899 | +0.08(+0.68%) |
Aug 22, 2013 | 11.24 | 11.30 | 11.13 | 11.15 | 29,719 | -0.10(-0.93%) |
Aug 21, 2013 | 11.05 | 11.26 | 11.04 | 11.25 | 13,723 | +0.11(+0.98%) |
Aug 20, 2013 | 11.31 | 11.31 | 10.94 | 11.14 | 9,280 | -0.09(-0.84%) |
Aug 19, 2013 | 11.18 | 11.37 | 11.07 | 11.24 | 13,546 | -0.01(-0.08%) |
Aug 16, 2013 | 11.25 | 11.49 | 11.22 | 11.25 | 40,041 | +0.05(+0.47%) |
Aug 15, 2013 | 11.35 | 11.38 | 11.04 | 11.20 | 31,646 | -0.14(-1.26%) |
Aug 14, 2013 | 11.30 | 11.38 | 11.15 | 11.34 | 35,722 | -0.02(-0.21%) |
Aug 13, 2013 | 11.23 | 11.62 | 11.13 | 11.36 | 36,150 | +0.14(+1.24%) |
Aug 12, 2013 | 11.50 | 11.53 | 11.07 | 11.22 | 58,997 | -0.23(-2.03%) |
Aug 09, 2013 | 11.05 | 11.53 | 10.98 | 11.46 | 115,400 | +0.41(+3.76%) |
Aug 08, 2013 | 10.98 | 11.15 | 10.86 | 11.04 | 43,099 | +0.14(+1.33%) |
Aug 07, 2013 | 10.83 | 11.09 | 10.72 | 10.90 | 1,222,871 | -0.02(-0.21%) |
Aug 06, 2013 | 10.87 | 10.97 | 10.87 | 10.92 | 18,397 | -0.07(-0.68%) |
Aug 05, 2013 | 10.85 | 11.03 | 10.85 | 11.00 | 19,570 | +0.13(+1.20%) |
Aug 02, 2013 | 11.29 | 11.29 | 10.86 | 10.86 | 144,025 | -0.47(-4.11%) |