Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.77 | 11.78 | 11.51 | 11.51 | 153,112 | -0.24(-2.03%) |
Oct 30, 2013 | 11.95 | 11.95 | 11.74 | 11.75 | 62,403 | -0.17(-1.45%) |
Oct 29, 2013 | 11.97 | 11.98 | 11.81 | 11.92 | 62,805 | -0.05(-0.38%) |
Oct 28, 2013 | 12.03 | 12.03 | 11.89 | 11.97 | 73,198 | -0.09(-0.75%) |
Oct 25, 2013 | 12.04 | 12.11 | 11.93 | 12.06 | 50,864 | +0.07(+0.58%) |
Oct 24, 2013 | 11.99 | 12.05 | 11.93 | 11.99 | 114,725 | -0.02(-0.20%) |
Oct 23, 2013 | 12.06 | 12.11 | 11.94 | 12.01 | 66,538 | -0.09(-0.78%) |
Oct 22, 2013 | 12.12 | 12.22 | 12.05 | 12.11 | 55,597 | +0.01(+0.10%) |
Oct 21, 2013 | 12.06 | 12.20 | 11.98 | 12.09 | 75,837 | +0.03(+0.24%) |
Oct 18, 2013 | 12.09 | 12.18 | 11.89 | 12.06 | 142,588 | +0.12(+1.03%) |
Oct 17, 2013 | 11.74 | 12.01 | 11.74 | 11.94 | 105,126 | +0.13(+1.08%) |
Oct 16, 2013 | 11.87 | 11.92 | 11.73 | 11.81 | 50,089 | +0.06(+0.49%) |
Oct 15, 2013 | 11.88 | 11.88 | 11.72 | 11.76 | 66,577 | -0.16(-1.31%) |
Oct 14, 2013 | 11.74 | 12.03 | 11.74 | 11.91 | 86,676 | +0.13(+1.08%) |
Oct 11, 2013 | 11.44 | 11.81 | 11.44 | 11.79 | 63,957 | +0.27(+2.39%) |
Oct 10, 2013 | 11.56 | 11.56 | 11.45 | 11.51 | 159,811 | +0.12(+1.08%) |
Oct 09, 2013 | 11.24 | 11.54 | 11.13 | 11.39 | 103,057 | +0.16(+1.46%) |
Oct 08, 2013 | 11.20 | 11.36 | 11.18 | 11.22 | 124,991 | +0.05(+0.48%) |
Oct 07, 2013 | 11.26 | 11.28 | 11.12 | 11.17 | 33,655 | -0.19(-1.70%) |
Oct 04, 2013 | 11.22 | 11.42 | 11.22 | 11.36 | 22,041 | +0.14(+1.21%) |
Oct 03, 2013 | 11.43 | 11.43 | 11.12 | 11.23 | 84,512 | -0.26(-2.29%) |
Oct 02, 2013 | 11.55 | 11.61 | 11.43 | 11.49 | 104,129 | -0.17(-1.48%) |
Oct 01, 2013 | 11.51 | 11.71 | 11.27 | 11.66 | 124,604 | -0.05(-0.45%) |
Sep 30, 2013 | 11.68 | 11.74 | 11.61 | 11.72 | 127,849 | -0.03(-0.24%) |
Sep 27, 2013 | 11.78 | 11.86 | 11.68 | 11.74 | 34,534 | -0.16(-1.37%) |
Sep 26, 2013 | 11.96 | 11.96 | 11.82 | 11.91 | 50,177 | -0.01(-0.07%) |
Sep 25, 2013 | 12.06 | 12.06 | 11.89 | 11.92 | 45,979 | -0.16(-1.35%) |
Sep 24, 2013 | 12.01 | 12.34 | 11.96 | 12.08 | 75,238 | +0.04(+0.37%) |
Sep 23, 2013 | 12.10 | 12.10 | 12.01 | 12.03 | 114,766 | -0.12(-0.98%) |
Sep 20, 2013 | 12.03 | 12.15 | 11.97 | 12.15 | 514,201 | +0.22(+1.89%) |
Sep 19, 2013 | 12.04 | 12.04 | 11.87 | 11.93 | 92,471 | -0.11(-0.95%) |
Sep 18, 2013 | 11.43 | 12.07 | 11.27 | 12.04 | 83,516 | +0.60(+5.22%) |
Sep 17, 2013 | 11.28 | 11.47 | 11.11 | 11.45 | 60,257 | +0.16(+1.45%) |
Sep 16, 2013 | 11.33 | 11.33 | 11.22 | 11.28 | 110,460 | -0.03(-0.29%) |
Sep 13, 2013 | 11.45 | 11.45 | 11.19 | 11.31 | 110,998 | -0.07(-0.61%) |
Sep 12, 2013 | 11.64 | 11.71 | 11.33 | 11.38 | 53,095 | -0.25(-2.11%) |
Sep 11, 2013 | 11.66 | 11.66 | 11.55 | 11.63 | 38,466 | -0.08(-0.66%) |
Sep 10, 2013 | 11.31 | 11.72 | 11.31 | 11.71 | 40,829 | +0.43(+3.77%) |
Sep 09, 2013 | 11.21 | 11.31 | 11.14 | 11.28 | 62,798 | -0.00(-0.04%) |
Sep 06, 2013 | 11.55 | 11.55 | 11.14 | 11.29 | 43,858 | -0.18(-1.57%) |
Sep 05, 2013 | 11.44 | 11.52 | 11.29 | 11.47 | 46,989 | +0.06(+0.50%) |
Sep 04, 2013 | 10.93 | 11.69 | 10.93 | 11.41 | 72,336 | +0.51(+4.65%) |
Sep 03, 2013 | 11.04 | 11.04 | 10.76 | 10.90 | 28,120 | +0.01(+0.07%) |
Aug 30, 2013 | 11.08 | 11.10 | 10.64 | 10.89 | 88,612 | -0.23(-2.06%) |
Aug 29, 2013 | 10.85 | 11.13 | 10.85 | 11.12 | 48,258 | +0.27(+2.49%) |
Aug 28, 2013 | 10.96 | 11.03 | 10.82 | 10.85 | 29,171 | -0.08(-0.71%) |
Aug 27, 2013 | 11.13 | 11.27 | 10.88 | 10.93 | 72,629 | -0.37(-3.29%) |
Aug 26, 2013 | 11.32 | 11.53 | 11.20 | 11.30 | 22,617 | -0.02(-0.14%) |
Aug 23, 2013 | 11.26 | 11.45 | 11.20 | 11.32 | 25,417 | +0.04(+0.33%) |
Aug 22, 2013 | 11.07 | 11.31 | 11.07 | 11.28 | 43,629 | +0.34(+3.10%) |
Aug 21, 2013 | 11.03 | 11.19 | 10.92 | 10.94 | 33,245 | -0.17(-1.55%) |
Aug 20, 2013 | 10.91 | 11.19 | 10.91 | 11.11 | 41,650 | +0.11(+1.00%) |
Aug 19, 2013 | 11.08 | 11.16 | 10.99 | 11.00 | 31,731 | -0.12(-1.10%) |
Aug 16, 2013 | 11.09 | 11.21 | 11.01 | 11.13 | 129,938 | +0.05(+0.48%) |
Aug 15, 2013 | 11.28 | 11.43 | 11.04 | 11.07 | 63,845 | -0.29(-2.55%) |
Aug 14, 2013 | 11.45 | 11.52 | 11.29 | 11.36 | 60,901 | -0.09(-0.79%) |
Aug 13, 2013 | 11.45 | 11.50 | 11.41 | 11.45 | 31,727 | -0.02(-0.18%) |
Aug 12, 2013 | 11.22 | 11.51 | 11.22 | 11.47 | 34,101 | +0.20(+1.78%) |
Aug 09, 2013 | 11.49 | 11.52 | 11.18 | 11.27 | 44,636 | -0.25(-2.16%) |
Aug 08, 2013 | 11.35 | 11.55 | 11.24 | 11.52 | 66,327 | +0.22(+1.99%) |
Aug 07, 2013 | 11.25 | 11.30 | 11.14 | 11.30 | 49,546 | -0.03(-0.25%) |
Aug 06, 2013 | 11.29 | 11.37 | 11.13 | 11.33 | 62,214 | -0.04(-0.32%) |
Aug 05, 2013 | 11.14 | 11.38 | 11.14 | 11.36 | 62,774 | +0.23(+2.09%) |
Aug 02, 2013 | 11.15 | 11.18 | 11.05 | 11.13 | 41,337 | -0.04(-0.40%) |