Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.25 | 12.39 | 11.88 | 12.25 | 0 | -0.03(-0.23%) |
Oct 30, 2013 | 12.23 | 12.34 | 12.22 | 12.28 | 141,208 | +0.09(+0.78%) |
Oct 29, 2013 | 12.37 | 12.48 | 12.05 | 12.19 | 0 | -0.10(-0.85%) |
Oct 28, 2013 | 12.46 | 12.46 | 12.08 | 12.29 | 0 | -0.18(-1.44%) |
Oct 25, 2013 | 12.90 | 12.90 | 12.26 | 12.47 | 0 | -0.39(-3.02%) |
Oct 24, 2013 | 12.95 | 13.04 | 12.62 | 12.86 | 138,696 | -0.04(-0.29%) |
Oct 23, 2013 | 12.73 | 13.04 | 12.73 | 12.90 | 0 | +0.19(+1.49%) |
Oct 22, 2013 | 12.68 | 12.83 | 12.62 | 12.71 | 158,745 | +0.09(+0.68%) |
Oct 21, 2013 | 13.04 | 13.04 | 12.56 | 12.62 | 93,880 | +0.17(+1.37%) |
Oct 18, 2013 | 12.51 | 12.61 | 12.33 | 12.45 | 102,952 | +0.09(+0.69%) |
Oct 17, 2013 | 11.94 | 12.42 | 11.94 | 12.37 | 62,256 | +0.43(+3.57%) |
Oct 16, 2013 | 12.09 | 12.19 | 11.92 | 11.94 | 48,688 | -0.10(-0.87%) |
Oct 15, 2013 | 11.83 | 12.10 | 10.91 | 12.05 | 62,540 | +0.20(+1.68%) |
Oct 14, 2013 | 12.02 | 12.02 | 11.39 | 11.85 | 103,171 | +0.05(+0.40%) |
Oct 11, 2013 | 11.69 | 11.90 | 11.68 | 11.80 | 0 | +0.04(+0.32%) |
Oct 10, 2013 | 11.71 | 11.89 | 11.69 | 11.76 | 32,984 | +0.17(+1.47%) |
Oct 09, 2013 | 11.71 | 11.73 | 11.46 | 11.59 | 40,384 | -0.07(-0.57%) |
Oct 08, 2013 | 11.69 | 11.73 | 11.54 | 11.66 | 65,770 | -0.06(-0.49%) |
Oct 07, 2013 | 11.69 | 11.83 | 11.59 | 11.71 | 0 | -0.07(-0.56%) |
Oct 04, 2013 | 11.76 | 11.91 | 11.71 | 11.78 | 0 | -0.02(-0.16%) |
Oct 03, 2013 | 11.83 | 11.95 | 11.67 | 11.80 | 0 | -0.02(-0.16%) |
Oct 02, 2013 | 12.09 | 12.13 | 11.79 | 11.82 | 47,905 | -0.38(-3.11%) |
Oct 01, 2013 | 12.28 | 12.33 | 11.92 | 12.20 | 76,352 | +0.65(+5.67%) |
Sep 27, 2013 | 11.52 | 11.62 | 11.31 | 11.54 | 0 | -0.09(-0.73%) |
Sep 26, 2013 | 11.69 | 11.74 | 11.46 | 11.63 | 26,292 | -0.03(-0.24%) |
Sep 25, 2013 | 11.78 | 11.89 | 11.49 | 11.66 | 19,506 | -0.12(-1.05%) |
Sep 24, 2013 | 11.52 | 11.90 | 11.32 | 11.78 | 61,073 | +0.01(+0.08%) |
Sep 23, 2013 | 11.86 | 11.86 | 11.64 | 11.77 | 42,927 | -0.08(-0.64%) |
Sep 20, 2013 | 11.62 | 11.99 | 11.50 | 11.85 | 0 | +0.27(+2.29%) |
Sep 19, 2013 | 11.52 | 11.70 | 11.37 | 11.58 | 37,535 | +0.07(+0.58%) |
Sep 18, 2013 | 11.25 | 11.56 | 11.14 | 11.51 | 0 | +0.24(+2.10%) |
Sep 17, 2013 | 11.11 | 11.31 | 11.03 | 11.28 | 0 | +0.17(+1.54%) |
Sep 16, 2013 | 11.26 | 11.23 | 11.01 | 11.11 | 0 | -0.02(-0.17%) |
Sep 13, 2013 | 10.78 | 11.25 | 10.54 | 11.13 | 0 | +0.40(+3.71%) |
Sep 12, 2013 | 10.91 | 10.91 | 10.58 | 10.73 | 0 | -0.19(-1.74%) |
Sep 11, 2013 | 10.98 | 11.00 | 10.87 | 10.92 | 0 | -0.10(-0.95%) |
Sep 10, 2013 | 11.02 | 11.26 | 10.86 | 11.02 | 18,261 | +0.02(+0.17%) |
Sep 09, 2013 | 10.80 | 11.12 | 10.73 | 11.00 | 0 | +0.24(+2.20%) |
Sep 06, 2013 | 10.94 | 10.94 | 10.37 | 10.77 | 0 | -0.10(-0.96%) |
Sep 05, 2013 | 10.98 | 11.01 | 10.86 | 10.87 | 0 | -0.13(-1.21%) |
Sep 04, 2013 | 10.95 | 11.13 | 10.89 | 11.00 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 11.13 | 11.33 | 10.90 | 11.00 | 0 | -0.01(-0.09%) |
Aug 30, 2013 | 11.27 | 11.43 | 10.75 | 11.01 | 0 | -0.30(-2.68%) |
Aug 29, 2013 | 11.20 | 11.50 | 11.13 | 11.32 | 31,204 | +0.11(+1.02%) |
Aug 28, 2013 | 10.84 | 11.28 | 10.79 | 11.20 | 0 | +0.33(+3.05%) |
Aug 27, 2013 | 10.91 | 11.09 | 10.74 | 10.87 | 66,694 | -0.11(-1.04%) |
Aug 26, 2013 | 11.17 | 11.37 | 10.96 | 10.98 | 0 | -0.20(-1.78%) |
Aug 23, 2013 | 11.20 | 11.35 | 11.17 | 11.18 | 0 | -0.02(-0.17%) |
Aug 22, 2013 | 11.08 | 11.23 | 11.02 | 11.20 | 51,937 | +0.18(+1.64%) |
Aug 21, 2013 | 11.31 | 11.31 | 11.00 | 11.02 | 0 | -0.29(-2.60%) |
Aug 20, 2013 | 11.24 | 11.43 | 11.18 | 11.32 | 22,086 | +0.11(+1.02%) |
Aug 19, 2013 | 11.31 | 11.52 | 11.04 | 11.20 | 30,553 | -0.09(-0.76%) |
Aug 16, 2013 | 11.46 | 11.50 | 11.29 | 11.29 | 0 | -0.23(-1.98%) |
Aug 15, 2013 | 11.65 | 11.79 | 11.51 | 11.51 | 37,580 | -0.23(-1.94%) |
Aug 14, 2013 | 11.83 | 11.93 | 11.72 | 11.74 | 24,148 | -0.16(-1.35%) |
Aug 13, 2013 | 11.90 | 12.05 | 11.83 | 11.90 | 27,314 | -0.03(-0.24%) |
Aug 12, 2013 | 11.93 | 12.05 | 11.83 | 11.93 | 81,462 | -0.02(-0.16%) |
Aug 09, 2013 | 11.93 | 12.02 | 11.82 | 11.95 | 68,496 | +0.03(+0.24%) |
Aug 08, 2013 | 11.86 | 11.93 | 11.75 | 11.92 | 73,894 | +0.16(+1.37%) |
Aug 07, 2013 | 11.86 | 11.87 | 11.64 | 11.76 | 35,662 | -0.09(-0.80%) |
Aug 06, 2013 | 12.08 | 12.09 | 11.71 | 11.86 | 46,429 | -0.24(-1.96%) |
Aug 05, 2013 | 12.02 | 12.13 | 11.94 | 12.09 | 35,478 | +0.03(+0.24%) |
Aug 02, 2013 | 12.05 | 12.13 | 12.05 | 12.06 | 15,613 | +0.00(+0.00%) |