Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.73 | 10.73 | 10.48 | 10.66 | 0 | -0.06(-0.59%) |
Oct 30, 2013 | 11.11 | 11.11 | 10.65 | 10.73 | 228,722 | -0.47(-4.21%) |
Oct 29, 2013 | 12.09 | 12.09 | 10.99 | 11.20 | 0 | -0.94(-7.71%) |
Oct 28, 2013 | 12.11 | 12.17 | 12.07 | 12.13 | 0 | -0.03(-0.23%) |
Oct 25, 2013 | 12.14 | 12.17 | 12.06 | 12.16 | 0 | -0.01(-0.06%) |
Oct 24, 2013 | 12.11 | 12.17 | 11.92 | 12.17 | 38,160 | +0.08(+0.64%) |
Oct 23, 2013 | 11.98 | 12.13 | 11.97 | 12.09 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 12.13 | 12.13 | 11.97 | 12.09 | 25,209 | +0.01(+0.06%) |
Oct 21, 2013 | 12.06 | 12.09 | 11.97 | 12.08 | 102,546 | +0.02(+0.17%) |
Oct 18, 2013 | 12.11 | 12.11 | 11.96 | 12.06 | 37,365 | +0.04(+0.35%) |
Oct 17, 2013 | 11.99 | 12.03 | 11.96 | 12.02 | 85,003 | +0.03(+0.23%) |
Oct 16, 2013 | 11.94 | 12.04 | 11.87 | 11.99 | 29,084 | +0.08(+0.65%) |
Oct 15, 2013 | 11.96 | 11.96 | 11.73 | 11.92 | 35,136 | -0.09(-0.76%) |
Oct 14, 2013 | 11.45 | 12.06 | 11.37 | 12.01 | 79,612 | +0.53(+4.66%) |
Oct 11, 2013 | 11.55 | 11.58 | 11.35 | 11.47 | 0 | -0.19(-1.63%) |
Oct 10, 2013 | 11.27 | 11.77 | 11.27 | 11.66 | 44,800 | +0.41(+3.63%) |
Oct 09, 2013 | 11.17 | 11.28 | 11.04 | 11.25 | 54,386 | +0.01(+0.06%) |
Oct 08, 2013 | 11.56 | 11.60 | 11.05 | 11.25 | 80,622 | -0.37(-3.15%) |
Oct 07, 2013 | 11.80 | 11.85 | 11.56 | 11.61 | 0 | -0.35(-2.94%) |
Oct 04, 2013 | 11.85 | 12.06 | 11.85 | 11.97 | 0 | +0.11(+0.89%) |
Oct 03, 2013 | 11.86 | 11.95 | 11.72 | 11.86 | 0 | +0.01(+0.12%) |
Oct 02, 2013 | 11.80 | 11.87 | 11.75 | 11.85 | 39,247 | -0.01(-0.12%) |
Oct 01, 2013 | 11.71 | 11.91 | 11.61 | 11.86 | 358,051 | +0.18(+1.50%) |
Sep 30, 2013 | 11.66 | 11.99 | 11.56 | 11.68 | 0 | -0.07(-0.60%) |
Sep 27, 2013 | 11.97 | 12.01 | 11.73 | 11.75 | 0 | -0.27(-2.22%) |
Sep 26, 2013 | 12.49 | 12.49 | 11.95 | 12.02 | 63,450 | -0.46(-3.72%) |
Sep 25, 2013 | 12.59 | 12.59 | 12.45 | 12.49 | 41,573 | -0.08(-0.62%) |
Sep 24, 2013 | 12.71 | 12.72 | 12.54 | 12.56 | 44,312 | -0.09(-0.72%) |
Sep 23, 2013 | 12.73 | 12.80 | 12.60 | 12.65 | 44,175 | -0.14(-1.10%) |
Sep 20, 2013 | 12.99 | 13.10 | 12.72 | 12.80 | 0 | -0.14(-1.09%) |
Sep 19, 2013 | 13.01 | 13.01 | 12.73 | 12.94 | 0 | -0.08(-0.65%) |
Sep 18, 2013 | 12.94 | 13.08 | 12.92 | 13.02 | 0 | +0.06(+0.43%) |
Sep 17, 2013 | 12.84 | 12.98 | 12.80 | 12.96 | 0 | +0.13(+0.99%) |
Sep 16, 2013 | 12.73 | 12.84 | 12.68 | 12.84 | 0 | +0.11(+0.83%) |
Sep 13, 2013 | 12.66 | 12.73 | 12.58 | 12.73 | 0 | +0.11(+0.89%) |
Sep 12, 2013 | 12.72 | 12.74 | 12.56 | 12.62 | 0 | -0.11(-0.83%) |
Sep 11, 2013 | 12.76 | 12.83 | 12.70 | 12.72 | 0 | -0.02(-0.17%) |
Sep 10, 2013 | 12.70 | 12.87 | 12.66 | 12.75 | 143,171 | +0.09(+0.72%) |
Sep 09, 2013 | 12.54 | 12.66 | 12.52 | 12.65 | 0 | +0.13(+1.07%) |
Sep 06, 2013 | 12.60 | 12.62 | 12.49 | 12.52 | 0 | -0.06(-0.50%) |
Sep 05, 2013 | 12.56 | 12.62 | 12.48 | 12.58 | 0 | +0.06(+0.51%) |
Sep 04, 2013 | 12.58 | 12.65 | 12.49 | 12.52 | 0 | -0.08(-0.67%) |
Sep 03, 2013 | 12.66 | 12.66 | 12.46 | 12.61 | 0 | +0.11(+0.84%) |
Aug 30, 2013 | 12.64 | 12.66 | 12.46 | 12.50 | 0 | -0.14(-1.11%) |
Aug 29, 2013 | 12.54 | 12.66 | 12.54 | 12.64 | 117,682 | +0.08(+0.62%) |
Aug 28, 2013 | 12.59 | 12.66 | 12.52 | 12.56 | 0 | +0.04(+0.34%) |
Aug 27, 2013 | 12.50 | 12.58 | 12.46 | 12.52 | 46,139 | -0.10(-0.78%) |
Aug 26, 2013 | 12.75 | 12.75 | 12.49 | 12.62 | 0 | -0.10(-0.77%) |
Aug 23, 2013 | 12.92 | 12.92 | 12.60 | 12.72 | 0 | -0.20(-1.58%) |
Aug 22, 2013 | 12.72 | 13.00 | 12.68 | 12.92 | 41,020 | +0.22(+1.72%) |
Aug 21, 2013 | 12.70 | 12.89 | 12.62 | 12.70 | 0 | -0.05(-0.39%) |
Aug 20, 2013 | 12.65 | 12.93 | 12.59 | 12.75 | 77,048 | +0.08(+0.67%) |
Aug 19, 2013 | 12.77 | 12.77 | 12.32 | 12.67 | 77,329 | -0.09(-0.72%) |
Aug 16, 2013 | 12.49 | 12.91 | 12.45 | 12.76 | 0 | +0.23(+1.84%) |
Aug 15, 2013 | 12.50 | 12.63 | 12.31 | 12.53 | 65,381 | -0.07(-0.56%) |
Aug 14, 2013 | 12.82 | 12.84 | 12.53 | 12.60 | 34,849 | -0.22(-1.75%) |
Aug 13, 2013 | 12.69 | 13.01 | 12.62 | 12.82 | 38,372 | +0.09(+0.71%) |
Aug 12, 2013 | 12.42 | 12.73 | 12.41 | 12.73 | 83,573 | +0.15(+1.22%) |
Aug 09, 2013 | 12.68 | 12.73 | 12.16 | 12.58 | 72,392 | -0.10(-0.77%) |
Aug 08, 2013 | 12.65 | 12.75 | 12.63 | 12.68 | 45,553 | +0.15(+1.17%) |
Aug 07, 2013 | 12.61 | 12.71 | 12.53 | 12.53 | 35,338 | -0.09(-0.72%) |
Aug 06, 2013 | 12.61 | 12.72 | 12.49 | 12.62 | 165,047 | +0.02(+0.17%) |
Aug 05, 2013 | 12.24 | 12.74 | 12.17 | 12.60 | 131,158 | +0.36(+2.97%) |
Aug 02, 2013 | 12.12 | 12.35 | 12.12 | 12.24 | 138,297 | +0.04(+0.29%) |