Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.32 | 12.34 | 12.28 | 12.31 | 30,634 | -0.03(-0.25%) |
Oct 30, 2013 | 12.44 | 12.44 | 12.33 | 12.34 | 22,764 | -0.13(-1.04%) |
Oct 29, 2013 | 12.47 | 12.49 | 12.47 | 12.47 | 15,684 | +0.00(+0.00%) |
Oct 28, 2013 | 12.40 | 12.49 | 12.40 | 12.47 | 26,815 | -0.04(-0.29%) |
Oct 25, 2013 | 12.47 | 12.52 | 12.47 | 12.51 | 7,622 | +0.06(+0.52%) |
Oct 24, 2013 | 12.47 | 12.47 | 12.44 | 12.44 | 9,688 | +0.11(+0.88%) |
Oct 23, 2013 | 12.40 | 12.40 | 12.30 | 12.34 | 6,452 | -0.16(-1.25%) |
Oct 22, 2013 | 12.39 | 12.58 | 12.39 | 12.49 | 10,921 | +0.15(+1.21%) |
Oct 21, 2013 | 12.37 | 12.40 | 12.34 | 12.34 | 23,946 | -0.12(-0.99%) |
Oct 18, 2013 | 12.43 | 12.47 | 12.42 | 12.47 | 11,016 | +0.00(+0.00%) |
Oct 17, 2013 | 12.40 | 12.47 | 12.40 | 12.47 | 12,083 | +0.14(+1.10%) |
Oct 16, 2013 | 12.30 | 12.36 | 12.30 | 12.33 | 13,550 | +0.02(+0.19%) |
Oct 15, 2013 | 12.35 | 12.37 | 12.29 | 12.31 | 6,629 | -0.10(-0.82%) |
Oct 14, 2013 | 12.31 | 12.42 | 12.30 | 12.41 | 6,277 | +0.07(+0.58%) |
Oct 11, 2013 | 12.30 | 12.37 | 12.30 | 12.34 | 11,034 | +0.01(+0.06%) |
Oct 10, 2013 | 12.13 | 12.35 | 12.13 | 12.33 | 50,276 | +0.29(+2.44%) |
Oct 09, 2013 | 11.97 | 12.03 | 11.93 | 12.03 | 7,664 | +0.11(+0.92%) |
Oct 08, 2013 | 12.09 | 12.09 | 11.91 | 11.93 | 21,965 | -0.13(-1.08%) |
Oct 07, 2013 | 12.03 | 12.07 | 12.02 | 12.05 | 10,724 | -0.04(-0.30%) |
Oct 04, 2013 | 11.96 | 12.14 | 11.96 | 12.09 | 5,105 | +0.14(+1.15%) |
Oct 03, 2013 | 11.99 | 12.00 | 11.89 | 11.95 | 16,464 | -0.06(-0.48%) |
Oct 02, 2013 | 11.99 | 12.02 | 11.98 | 12.01 | 11,026 | -0.02(-0.15%) |
Oct 01, 2013 | 11.85 | 12.03 | 11.85 | 12.03 | 16,018 | +0.06(+0.49%) |
Sep 27, 2013 | 12.04 | 12.04 | 11.96 | 11.97 | 14,875 | -0.15(-1.22%) |
Sep 26, 2013 | 12.08 | 12.12 | 12.05 | 12.12 | 131,388 | +0.04(+0.35%) |
Sep 25, 2013 | 12.11 | 12.15 | 12.07 | 12.08 | 22,416 | -0.05(-0.42%) |
Sep 24, 2013 | 12.16 | 12.18 | 12.11 | 12.13 | 11,808 | -0.19(-1.55%) |
Sep 23, 2013 | 12.26 | 12.36 | 12.26 | 12.32 | 13,470 | -0.08(-0.63%) |
Sep 20, 2013 | 12.51 | 12.56 | 12.39 | 12.40 | 83,644 | -0.22(-1.75%) |
Sep 19, 2013 | 12.58 | 12.64 | 12.56 | 12.62 | 81,092 | +0.04(+0.29%) |
Sep 18, 2013 | 12.03 | 12.59 | 11.98 | 12.58 | 34,312 | +0.51(+4.24%) |
Sep 17, 2013 | 12.10 | 12.11 | 12.05 | 12.07 | 19,471 | -0.04(-0.30%) |
Sep 16, 2013 | 12.15 | 12.16 | 11.74 | 12.11 | 71,601 | +0.37(+3.13%) |
Sep 13, 2013 | 11.73 | 11.74 | 11.70 | 11.74 | 13,149 | +0.04(+0.37%) |
Sep 12, 2013 | 11.82 | 11.82 | 11.69 | 11.69 | 4,326 | -0.11(-0.92%) |
Sep 11, 2013 | 11.71 | 11.80 | 11.67 | 11.80 | 27,605 | +0.01(+0.12%) |
Sep 10, 2013 | 11.77 | 11.81 | 11.76 | 11.79 | 51,813 | +0.08(+0.68%) |
Sep 09, 2013 | 11.41 | 11.71 | 11.41 | 11.71 | 101,774 | +0.48(+4.24%) |
Sep 06, 2013 | 11.08 | 11.23 | 11.07 | 11.23 | 50,228 | +0.17(+1.50%) |
Sep 05, 2013 | 11.04 | 11.07 | 10.99 | 11.07 | 230,307 | +0.01(+0.13%) |
Sep 04, 2013 | 11.01 | 11.07 | 10.96 | 11.05 | 90,825 | +0.05(+0.46%) |
Sep 03, 2013 | 11.04 | 11.12 | 11.00 | 11.00 | 209,847 | +0.06(+0.53%) |
Aug 30, 2013 | 11.02 | 11.02 | 10.92 | 10.94 | 72,003 | +0.05(+0.46%) |
Aug 29, 2013 | 10.92 | 11.02 | 10.89 | 10.89 | 48,113 | +0.06(+0.60%) |
Aug 28, 2013 | 10.79 | 10.89 | 10.68 | 10.83 | 82,334 | +0.17(+1.62%) |
Aug 27, 2013 | 10.89 | 10.89 | 10.66 | 10.66 | 43,731 | -0.43(-3.90%) |
Aug 26, 2013 | 11.18 | 11.21 | 11.09 | 11.09 | 12,283 | -0.13(-1.16%) |
Aug 23, 2013 | 11.18 | 11.25 | 11.18 | 11.22 | 14,525 | +0.01(+0.06%) |
Aug 22, 2013 | 11.18 | 11.28 | 11.18 | 11.21 | 41,963 | -0.01(-0.06%) |
Aug 21, 2013 | 11.34 | 11.36 | 11.22 | 11.22 | 33,626 | -0.32(-2.75%) |
Aug 20, 2013 | 11.54 | 11.59 | 11.51 | 11.54 | 39,222 | -0.13(-1.14%) |
Aug 19, 2013 | 11.87 | 11.87 | 11.67 | 11.67 | 38,114 | -0.41(-3.40%) |
Aug 16, 2013 | 12.15 | 12.15 | 12.07 | 12.08 | 14,233 | -0.11(-0.86%) |
Aug 15, 2013 | 12.14 | 12.20 | 12.07 | 12.18 | 15,994 | -0.19(-1.51%) |
Aug 14, 2013 | 12.41 | 12.41 | 12.35 | 12.37 | 2,929 | +0.04(+0.35%) |
Aug 13, 2013 | 12.29 | 12.34 | 12.29 | 12.33 | 18,821 | +0.06(+0.47%) |
Aug 12, 2013 | 12.30 | 12.31 | 12.25 | 12.27 | 15,887 | -0.04(-0.29%) |
Aug 09, 2013 | 12.26 | 12.34 | 12.23 | 12.31 | 24,401 | +0.01(+0.12%) |
Aug 08, 2013 | 12.20 | 12.29 | 12.15 | 12.29 | 18,796 | +0.15(+1.25%) |
Aug 07, 2013 | 12.21 | 12.21 | 12.14 | 12.14 | 18,675 | -0.04(-0.30%) |
Aug 06, 2013 | 12.27 | 12.27 | 12.17 | 12.18 | 47,096 | -0.10(-0.79%) |
Aug 05, 2013 | 12.34 | 12.34 | 12.26 | 12.27 | 20,749 | -0.10(-0.83%) |
Aug 02, 2013 | 12.31 | 12.38 | 12.31 | 12.38 | 8,909 | -0.04(-0.31%) |