Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.61 | 12.61 | 12.14 | 12.21 | 0 | -0.40(-3.17%) |
Oct 30, 2013 | 13.02 | 13.02 | 12.50 | 12.61 | 43,406 | -0.42(-3.19%) |
Oct 29, 2013 | 12.30 | 13.03 | 12.30 | 13.02 | 0 | +0.80(+6.53%) |
Oct 28, 2013 | 12.23 | 12.23 | 12.05 | 12.23 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 12.34 | 12.39 | 11.94 | 12.23 | 0 | -0.07(-0.60%) |
Oct 24, 2013 | 12.08 | 12.36 | 11.95 | 12.30 | 22,392 | +0.24(+2.03%) |
Oct 23, 2013 | 12.18 | 12.22 | 11.92 | 12.05 | 0 | -0.22(-1.79%) |
Oct 22, 2013 | 12.33 | 12.52 | 12.22 | 12.27 | 30,893 | +0.03(+0.27%) |
Oct 21, 2013 | 12.21 | 12.36 | 12.07 | 12.24 | 30,273 | +0.05(+0.40%) |
Oct 18, 2013 | 11.72 | 12.54 | 11.52 | 12.19 | 69,274 | +0.60(+5.13%) |
Oct 17, 2013 | 11.59 | 11.60 | 11.47 | 11.60 | 19,320 | +0.04(+0.35%) |
Oct 16, 2013 | 11.65 | 12.01 | 11.51 | 11.56 | 17,027 | -0.15(-1.32%) |
Oct 15, 2013 | 11.65 | 11.92 | 11.65 | 11.71 | 28,046 | -0.24(-1.98%) |
Oct 14, 2013 | 11.70 | 12.07 | 11.70 | 11.95 | 22,475 | +0.18(+1.52%) |
Oct 11, 2013 | 11.48 | 11.77 | 11.35 | 11.77 | 0 | +0.23(+1.98%) |
Oct 10, 2013 | 11.70 | 11.83 | 11.44 | 11.54 | 24,234 | +0.02(+0.21%) |
Oct 09, 2013 | 11.48 | 11.79 | 11.43 | 11.52 | 0 | +0.06(+0.50%) |
Oct 08, 2013 | 11.70 | 11.70 | 11.46 | 11.46 | 22,563 | -0.13(-1.13%) |
Oct 07, 2013 | 11.43 | 11.74 | 11.35 | 11.59 | 0 | +0.03(+0.28%) |
Oct 04, 2013 | 11.14 | 11.61 | 11.08 | 11.56 | 0 | +0.38(+3.43%) |
Oct 03, 2013 | 11.40 | 11.40 | 11.04 | 11.17 | 0 | -0.22(-1.93%) |
Oct 02, 2013 | 11.56 | 11.56 | 11.37 | 11.39 | 29,469 | -0.24(-2.10%) |
Oct 01, 2013 | 11.80 | 11.88 | 11.54 | 11.64 | 75,189 | -0.14(-1.18%) |
Sep 30, 2013 | 11.62 | 11.92 | 11.62 | 11.78 | 0 | +0.07(+0.56%) |
Sep 27, 2013 | 11.76 | 11.89 | 11.63 | 11.71 | 0 | -0.15(-1.24%) |
Sep 26, 2013 | 12.10 | 12.16 | 11.74 | 11.86 | 86,565 | -0.33(-2.74%) |
Sep 25, 2013 | 12.81 | 12.81 | 12.15 | 12.19 | 32,898 | -0.58(-4.51%) |
Sep 24, 2013 | 12.30 | 12.95 | 12.30 | 12.77 | 24,138 | +0.50(+4.10%) |
Sep 23, 2013 | 12.06 | 12.37 | 11.69 | 12.27 | 28,411 | +0.17(+1.41%) |
Sep 20, 2013 | 11.87 | 12.38 | 11.87 | 12.10 | 0 | +0.24(+2.05%) |
Sep 19, 2013 | 12.17 | 12.17 | 11.63 | 11.85 | 24,983 | -0.29(-2.40%) |
Sep 18, 2013 | 11.59 | 12.15 | 11.56 | 12.14 | 0 | +0.58(+5.05%) |
Sep 17, 2013 | 11.44 | 11.62 | 11.44 | 11.56 | 0 | +0.12(+1.06%) |
Sep 16, 2013 | 11.56 | 11.73 | 11.41 | 11.44 | 0 | -0.12(-1.05%) |
Sep 13, 2013 | 11.54 | 11.59 | 11.46 | 11.56 | 0 | +0.09(+0.78%) |
Sep 12, 2013 | 11.58 | 11.62 | 11.43 | 11.47 | 0 | -0.06(-0.49%) |
Sep 11, 2013 | 12.00 | 12.00 | 11.48 | 11.53 | 0 | -0.48(-3.98%) |
Sep 10, 2013 | 11.65 | 12.02 | 11.63 | 12.01 | 14,061 | +0.46(+4.00%) |
Sep 09, 2013 | 11.33 | 11.57 | 11.33 | 11.54 | 0 | +0.28(+2.52%) |
Sep 06, 2013 | 11.57 | 11.58 | 11.08 | 11.26 | 0 | -0.23(-1.98%) |
Sep 05, 2013 | 11.50 | 11.65 | 11.47 | 11.49 | 9,222 | +0.07(+0.64%) |
Sep 04, 2013 | 11.51 | 11.88 | 11.38 | 11.41 | 0 | -0.12(-1.05%) |
Sep 03, 2013 | 11.58 | 11.81 | 11.46 | 11.54 | 0 | +0.14(+1.21%) |
Aug 30, 2013 | 11.90 | 11.90 | 11.20 | 11.40 | 0 | -0.49(-4.16%) |
Aug 29, 2013 | 11.51 | 11.90 | 11.51 | 11.89 | 14,562 | +0.39(+3.38%) |
Aug 28, 2013 | 11.40 | 11.50 | 11.35 | 11.50 | 0 | +0.13(+1.14%) |
Aug 27, 2013 | 11.82 | 11.82 | 11.36 | 11.37 | 32,207 | -0.58(-4.88%) |
Aug 26, 2013 | 12.06 | 12.23 | 11.96 | 11.96 | 0 | -0.07(-0.61%) |
Aug 23, 2013 | 12.14 | 12.23 | 11.84 | 12.03 | 0 | -0.11(-0.93%) |
Aug 22, 2013 | 11.88 | 12.97 | 11.88 | 12.14 | 38,549 | +0.32(+2.74%) |
Aug 21, 2013 | 12.23 | 12.23 | 11.76 | 11.82 | 0 | -0.45(-3.70%) |
Aug 20, 2013 | 11.81 | 12.42 | 11.41 | 12.27 | 23,992 | +0.45(+3.77%) |
Aug 19, 2013 | 11.97 | 12.16 | 9.996 | 11.83 | 33,168 | -0.15(-1.22%) |
Aug 16, 2013 | 12.16 | 12.25 | 11.97 | 11.97 | 0 | -0.20(-1.66%) |
Aug 15, 2013 | 12.16 | 12.46 | 12.16 | 12.18 | 26,184 | -0.17(-1.38%) |
Aug 14, 2013 | 12.56 | 12.64 | 12.16 | 12.35 | 24,533 | -0.28(-2.18%) |
Aug 13, 2013 | 12.72 | 12.74 | 12.50 | 12.62 | 9,565 | -0.12(-0.95%) |
Aug 12, 2013 | 12.36 | 12.78 | 12.36 | 12.74 | 26,474 | +0.30(+2.41%) |
Aug 09, 2013 | 12.53 | 12.53 | 12.33 | 12.44 | 16,405 | -0.08(-0.65%) |
Aug 08, 2013 | 12.65 | 12.65 | 12.47 | 12.53 | 14,503 | +0.00(+0.00%) |
Aug 07, 2013 | 12.49 | 12.57 | 12.44 | 12.53 | 21,725 | -0.01(-0.06%) |
Aug 06, 2013 | 12.56 | 12.57 | 12.38 | 12.53 | 20,488 | -0.03(-0.26%) |
Aug 05, 2013 | 12.58 | 12.58 | 12.40 | 12.57 | 29,949 | +0.00(+0.00%) |
Aug 02, 2013 | 12.73 | 12.81 | 12.48 | 12.57 | 48,062 | -0.19(-1.52%) |