Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.64 | 12.73 | 12.40 | 12.49 | 490,096 | -0.11(-0.87%) |
Oct 30, 2013 | 12.74 | 12.96 | 12.59 | 12.60 | 807,196 | -0.08(-0.63%) |
Oct 29, 2013 | 12.54 | 12.78 | 12.50 | 12.68 | 460,630 | +0.14(+1.12%) |
Oct 28, 2013 | 12.61 | 12.63 | 12.32 | 12.54 | 594,410 | -0.03(-0.24%) |
Oct 25, 2013 | 12.68 | 12.84 | 12.52 | 12.57 | 733,895 | -0.18(-1.41%) |
Oct 24, 2013 | 12.70 | 12.99 | 12.69 | 12.75 | 1,524,474 | +0.08(+0.63%) |
Oct 23, 2013 | 12.65 | 12.70 | 12.52 | 12.67 | 382,284 | +0.02(+0.16%) |
Oct 22, 2013 | 12.20 | 12.82 | 12.10 | 12.65 | 877,533 | +0.50(+4.12%) |
Oct 21, 2013 | 12.02 | 12.32 | 12.01 | 12.15 | 695,352 | +0.16(+1.33%) |
Oct 18, 2013 | 12.14 | 12.48 | 11.96 | 11.99 | 782,325 | -0.05(-0.42%) |
Oct 17, 2013 | 11.99 | 12.12 | 11.95 | 12.04 | 660,400 | +0.05(+0.42%) |
Oct 16, 2013 | 11.99 | 12.15 | 11.95 | 11.99 | 779,002 | +0.03(+0.25%) |
Oct 15, 2013 | 11.98 | 12.02 | 11.81 | 11.96 | 562,375 | -0.03(-0.25%) |
Oct 14, 2013 | 11.94 | 12.03 | 11.79 | 11.99 | 453,312 | +0.02(+0.17%) |
Oct 11, 2013 | 11.75 | 11.97 | 11.71 | 11.97 | 291,500 | +0.17(+1.44%) |
Oct 10, 2013 | 11.81 | 11.98 | 11.67 | 11.80 | 738,475 | +0.19(+1.64%) |
Oct 09, 2013 | 11.71 | 11.73 | 11.46 | 11.61 | 337,418 | -0.10(-0.85%) |
Oct 08, 2013 | 11.78 | 11.81 | 11.50 | 11.71 | 452,928 | -0.01(-0.09%) |
Oct 07, 2013 | 11.73 | 11.84 | 11.62 | 11.72 | 512,884 | -0.16(-1.35%) |
Oct 04, 2013 | 11.60 | 12.15 | 11.60 | 11.88 | 1,112,450 | +0.31(+2.68%) |
Oct 03, 2013 | 11.51 | 11.66 | 11.43 | 11.57 | 954,207 | +0.05(+0.43%) |
Oct 02, 2013 | 11.04 | 11.58 | 10.94 | 11.52 | 1,287,082 | +0.38(+3.41%) |
Oct 01, 2013 | 10.99 | 11.33 | 10.95 | 11.14 | 568,852 | -0.20(-1.76%) |
Sep 27, 2013 | 11.18 | 11.37 | 11.13 | 11.34 | 390,707 | +0.11(+0.98%) |
Sep 26, 2013 | 11.03 | 11.30 | 10.99 | 11.23 | 543,144 | +0.22(+2.00%) |
Sep 25, 2013 | 11.06 | 11.09 | 10.97 | 11.01 | 224,992 | -0.03(-0.27%) |
Sep 24, 2013 | 10.87 | 11.19 | 10.86 | 11.04 | 372,290 | +0.17(+1.56%) |
Sep 23, 2013 | 11.15 | 11.15 | 10.79 | 10.87 | 660,512 | -0.35(-3.12%) |
Sep 20, 2013 | 11.43 | 11.55 | 11.22 | 11.22 | 369,375 | -0.22(-1.92%) |
Sep 19, 2013 | 11.26 | 11.50 | 11.14 | 11.44 | 722,811 | +0.23(+2.05%) |
Sep 18, 2013 | 11.05 | 11.21 | 10.95 | 11.21 | 559,963 | +0.17(+1.54%) |
Sep 17, 2013 | 10.91 | 11.12 | 10.89 | 11.04 | 656,123 | +0.15(+1.38%) |
Sep 16, 2013 | 11.05 | 11.14 | 10.82 | 10.89 | 2,664,113 | +0.00(+0.00%) |
Sep 13, 2013 | 10.97 | 11.10 | 10.76 | 10.89 | 667,025 | -0.01(-0.09%) |
Sep 12, 2013 | 10.99 | 11.12 | 10.87 | 10.90 | 271,327 | -0.09(-0.82%) |
Sep 11, 2013 | 10.79 | 11.01 | 10.71 | 10.99 | 1,867,855 | +0.20(+1.85%) |
Sep 10, 2013 | 10.72 | 10.91 | 10.69 | 10.79 | 581,076 | +0.15(+1.41%) |
Sep 09, 2013 | 10.63 | 10.75 | 10.55 | 10.64 | 372,332 | +0.01(+0.09%) |
Sep 06, 2013 | 10.61 | 10.80 | 10.45 | 10.63 | 682,111 | +0.13(+1.24%) |
Sep 05, 2013 | 10.44 | 10.61 | 10.29 | 10.50 | 1,050,759 | +0.03(+0.29%) |
Sep 04, 2013 | 10.50 | 10.61 | 10.28 | 10.47 | 1,003,212 | +0.03(+0.29%) |
Sep 03, 2013 | 10.79 | 10.81 | 10.16 | 10.44 | 1,329,872 | -0.17(-1.60%) |
Aug 30, 2013 | 10.83 | 10.86 | 10.61 | 10.61 | 196,473 | -0.19(-1.76%) |
Aug 29, 2013 | 10.57 | 11.00 | 10.57 | 10.80 | 395,076 | +0.24(+2.27%) |
Aug 28, 2013 | 10.55 | 10.63 | 10.40 | 10.56 | 823,409 | -0.01(-0.09%) |
Aug 27, 2013 | 10.87 | 10.98 | 10.54 | 10.57 | 582,820 | -0.43(-3.91%) |
Aug 26, 2013 | 11.20 | 11.20 | 10.96 | 11.00 | 182,374 | -0.19(-1.70%) |
Aug 23, 2013 | 11.19 | 11.23 | 11.01 | 11.19 | 172,562 | +0.03(+0.27%) |
Aug 22, 2013 | 11.00 | 11.23 | 10.96 | 11.16 | 546,765 | +0.19(+1.73%) |
Aug 21, 2013 | 10.90 | 10.98 | 10.77 | 10.97 | 235,037 | -0.01(-0.09%) |
Aug 20, 2013 | 10.86 | 11.03 | 10.81 | 10.98 | 1,921,235 | +0.11(+1.01%) |
Aug 19, 2013 | 11.08 | 11.10 | 10.84 | 10.87 | 345,424 | -0.24(-2.16%) |
Aug 16, 2013 | 11.11 | 11.34 | 11.01 | 11.11 | 391,418 | -0.07(-0.63%) |
Aug 15, 2013 | 11.08 | 11.21 | 10.92 | 11.18 | 560,924 | -0.04(-0.36%) |
Aug 14, 2013 | 11.35 | 11.44 | 11.18 | 11.22 | 663,341 | -0.11(-0.97%) |
Aug 13, 2013 | 11.07 | 11.39 | 11.03 | 11.33 | 480,048 | +0.26(+2.35%) |
Aug 12, 2013 | 11.09 | 11.09 | 10.81 | 11.07 | 539,035 | -0.05(-0.45%) |
Aug 09, 2013 | 10.84 | 11.18 | 10.74 | 11.12 | 558,050 | +0.24(+2.21%) |
Aug 08, 2013 | 11.12 | 11.21 | 10.88 | 10.88 | 567,043 | -0.25(-2.25%) |
Aug 07, 2013 | 11.25 | 11.28 | 11.01 | 11.13 | 873,988 | -0.12(-1.07%) |
Aug 06, 2013 | 11.50 | 11.50 | 11.09 | 11.25 | 1,123,348 | -0.25(-2.17%) |
Aug 05, 2013 | 11.40 | 11.58 | 11.33 | 11.50 | 902,962 | +0.10(+0.88%) |
Aug 02, 2013 | 11.79 | 11.79 | 11.28 | 11.40 | 902,737 | -0.09(-0.78%) |