Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.30 | 12.54 | 11.86 | 12.18 | 0 | -0.07(-0.60%) |
Oct 30, 2013 | 12.50 | 12.50 | 12.05 | 12.25 | 14,950 | -0.13(-1.07%) |
Oct 29, 2013 | 11.89 | 12.56 | 11.89 | 12.38 | 0 | -0.04(-0.32%) |
Oct 28, 2013 | 11.86 | 12.42 | 11.85 | 12.42 | 0 | +0.32(+2.63%) |
Oct 25, 2013 | 12.17 | 12.37 | 11.84 | 12.11 | 0 | -0.01(-0.06%) |
Oct 24, 2013 | 12.14 | 12.33 | 12.02 | 12.11 | 42,464 | +0.01(+0.06%) |
Oct 23, 2013 | 12.05 | 12.21 | 12.02 | 12.11 | 0 | -0.05(-0.38%) |
Oct 22, 2013 | 12.03 | 12.47 | 12.02 | 12.15 | 17,147 | +0.00(+0.00%) |
Oct 21, 2013 | 12.25 | 12.29 | 12.04 | 12.15 | 29,077 | -0.23(-1.82%) |
Oct 18, 2013 | 12.52 | 12.52 | 12.03 | 12.38 | 49,575 | +0.02(+0.16%) |
Oct 17, 2013 | 12.44 | 12.52 | 12.19 | 12.36 | 23,647 | -0.12(-0.96%) |
Oct 16, 2013 | 12.24 | 12.50 | 12.24 | 12.48 | 6,506 | +0.13(+1.02%) |
Oct 15, 2013 | 12.48 | 12.55 | 12.16 | 12.35 | 14,964 | -0.14(-1.11%) |
Oct 14, 2013 | 12.31 | 12.49 | 12.31 | 12.49 | 16,596 | +0.04(+0.32%) |
Oct 11, 2013 | 12.31 | 12.45 | 12.13 | 12.45 | 0 | +0.11(+0.86%) |
Oct 10, 2013 | 12.19 | 12.35 | 12.03 | 12.35 | 10,300 | +0.29(+2.42%) |
Oct 09, 2013 | 12.03 | 12.12 | 12.02 | 12.05 | 0 | +0.03(+0.28%) |
Oct 08, 2013 | 12.04 | 12.15 | 12.02 | 12.02 | 14,756 | -0.02(-0.17%) |
Oct 07, 2013 | 12.00 | 12.22 | 12.00 | 12.04 | 0 | +0.04(+0.33%) |
Oct 04, 2013 | 11.92 | 12.16 | 11.92 | 12.00 | 0 | +0.07(+0.61%) |
Oct 03, 2013 | 12.23 | 12.23 | 11.92 | 11.93 | 0 | -0.21(-1.75%) |
Oct 02, 2013 | 12.14 | 12.28 | 12.12 | 12.14 | 9,713 | -0.11(-0.92%) |
Oct 01, 2013 | 12.31 | 12.35 | 12.12 | 12.25 | 10,486 | -0.03(-0.27%) |
Sep 30, 2013 | 12.12 | 12.33 | 12.12 | 12.29 | 0 | +0.09(+0.71%) |
Sep 27, 2013 | 12.16 | 12.35 | 12.12 | 12.20 | 0 | +0.03(+0.22%) |
Sep 26, 2013 | 12.38 | 12.38 | 12.12 | 12.17 | 48,156 | -0.11(-0.86%) |
Sep 25, 2013 | 11.67 | 12.52 | 12.26 | 12.28 | 10,128 | +0.01(+0.11%) |
Sep 24, 2013 | 12.05 | 12.38 | 11.70 | 12.27 | 27,258 | +0.35(+2.95%) |
Sep 23, 2013 | 11.75 | 12.08 | 11.62 | 11.91 | 9,195 | +0.17(+1.41%) |
Sep 20, 2013 | 11.60 | 11.76 | 11.59 | 11.75 | 0 | +0.16(+1.37%) |
Sep 19, 2013 | 11.84 | 11.84 | 11.59 | 11.59 | 0 | -0.27(-2.29%) |
Sep 18, 2013 | 11.66 | 11.91 | 11.45 | 11.86 | 0 | +0.25(+2.11%) |
Sep 17, 2013 | 11.34 | 11.69 | 11.34 | 11.62 | 0 | +0.24(+2.15%) |
Sep 16, 2013 | 11.32 | 11.44 | 11.26 | 11.37 | 0 | +0.05(+0.47%) |
Sep 13, 2013 | 11.25 | 11.33 | 11.21 | 11.32 | 0 | +0.13(+1.12%) |
Sep 12, 2013 | 11.19 | 11.23 | 11.16 | 11.19 | 0 | +0.06(+0.54%) |
Sep 11, 2013 | 11.15 | 11.27 | 11.10 | 11.13 | 0 | -0.14(-1.23%) |
Sep 10, 2013 | 11.18 | 11.29 | 11.07 | 11.27 | 6,984 | +0.18(+1.61%) |
Sep 09, 2013 | 11.02 | 11.15 | 11.02 | 11.09 | 0 | +0.13(+1.15%) |
Sep 06, 2013 | 11.07 | 11.31 | 10.96 | 10.97 | 0 | -0.03(-0.30%) |
Sep 05, 2013 | 11.03 | 11.25 | 10.97 | 11.00 | 0 | +0.01(+0.06%) |
Sep 04, 2013 | 11.07 | 11.26 | 10.97 | 10.99 | 0 | -0.01(-0.06%) |
Sep 03, 2013 | 11.07 | 11.19 | 10.97 | 11.00 | 0 | -0.01(-0.06%) |
Aug 30, 2013 | 11.20 | 11.20 | 10.96 | 11.01 | 0 | -0.23(-2.00%) |
Aug 29, 2013 | 11.03 | 11.24 | 10.95 | 11.23 | 10,054 | +0.27(+2.48%) |
Aug 28, 2013 | 10.80 | 11.07 | 10.80 | 10.96 | 0 | +0.17(+1.53%) |
Aug 27, 2013 | 11.16 | 11.16 | 10.78 | 10.80 | 14,171 | -0.48(-4.23%) |
Aug 26, 2013 | 11.14 | 11.39 | 11.14 | 11.27 | 0 | -0.08(-0.70%) |
Aug 23, 2013 | 11.42 | 11.42 | 11.16 | 11.35 | 0 | -0.07(-0.58%) |
Aug 22, 2013 | 10.92 | 11.42 | 10.92 | 11.42 | 6,506 | +0.31(+2.80%) |
Aug 21, 2013 | 11.01 | 11.18 | 10.85 | 11.11 | 0 | +0.03(+0.30%) |
Aug 20, 2013 | 11.25 | 11.27 | 10.55 | 11.07 | 29,420 | -0.15(-1.30%) |
Aug 19, 2013 | 11.29 | 11.54 | 11.19 | 11.22 | 10,462 | -0.17(-1.45%) |
Aug 16, 2013 | 11.13 | 11.58 | 11.13 | 11.38 | 0 | +0.19(+1.66%) |
Aug 15, 2013 | 11.46 | 11.82 | 10.93 | 11.20 | 37,745 | -0.42(-3.59%) |
Aug 14, 2013 | 11.83 | 11.83 | 11.46 | 11.62 | 15,095 | -0.18(-1.52%) |
Aug 13, 2013 | 11.78 | 11.92 | 11.68 | 11.80 | 15,719 | -0.17(-1.44%) |
Aug 12, 2013 | 12.09 | 12.32 | 11.89 | 11.97 | 11,855 | -0.14(-1.15%) |
Aug 09, 2013 | 12.25 | 12.27 | 11.99 | 12.11 | 12,938 | -0.21(-1.67%) |
Aug 08, 2013 | 12.27 | 12.37 | 12.16 | 12.31 | 9,127 | +0.09(+0.70%) |
Aug 07, 2013 | 11.79 | 12.33 | 11.79 | 12.23 | 87,075 | +0.39(+3.30%) |
Aug 06, 2013 | 12.12 | 12.12 | 11.84 | 11.84 | 23,128 | -0.35(-2.88%) |
Aug 05, 2013 | 12.78 | 12.86 | 12.15 | 12.19 | 32,421 | -0.60(-4.66%) |
Aug 02, 2013 | 12.89 | 13.01 | 12.70 | 12.78 | 28,363 | -0.17(-1.28%) |