Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.75 | 11.75 | 11.46 | 11.47 | 0 | -0.27(-2.29%) |
Oct 30, 2013 | 11.87 | 11.92 | 11.72 | 11.74 | 35,755 | -0.13(-1.08%) |
Oct 29, 2013 | 12.04 | 12.04 | 11.73 | 11.87 | 0 | -0.12(-1.03%) |
Oct 28, 2013 | 12.03 | 12.08 | 11.84 | 11.99 | 0 | -0.26(-2.16%) |
Oct 25, 2013 | 12.30 | 12.35 | 12.23 | 12.26 | 0 | -0.01(-0.07%) |
Oct 24, 2013 | 12.06 | 12.33 | 12.01 | 12.27 | 44,553 | +0.24(+1.98%) |
Oct 23, 2013 | 12.08 | 12.13 | 12.02 | 12.03 | 0 | -0.08(-0.69%) |
Oct 22, 2013 | 12.13 | 12.13 | 12.06 | 12.11 | 61,328 | +0.06(+0.51%) |
Oct 21, 2013 | 12.00 | 12.12 | 11.93 | 12.05 | 62,896 | +0.07(+0.59%) |
Oct 18, 2013 | 11.97 | 12.08 | 11.82 | 11.98 | 171,162 | +0.04(+0.37%) |
Oct 17, 2013 | 11.77 | 12.03 | 11.77 | 11.93 | 144,961 | +0.11(+0.90%) |
Oct 16, 2013 | 11.82 | 11.86 | 11.79 | 11.83 | 25,269 | +0.12(+1.06%) |
Oct 15, 2013 | 11.85 | 11.85 | 11.68 | 11.70 | 41,712 | -0.14(-1.16%) |
Oct 14, 2013 | 11.57 | 11.85 | 11.57 | 11.84 | 44,061 | +0.21(+1.78%) |
Oct 11, 2013 | 11.59 | 11.65 | 11.52 | 11.63 | 0 | +0.03(+0.23%) |
Oct 10, 2013 | 11.53 | 11.63 | 11.39 | 11.61 | 52,723 | +0.20(+1.74%) |
Oct 09, 2013 | 11.52 | 11.52 | 11.40 | 11.41 | 132,264 | -0.04(-0.31%) |
Oct 08, 2013 | 11.48 | 11.59 | 11.43 | 11.44 | 120,668 | -0.07(-0.61%) |
Oct 07, 2013 | 11.56 | 11.65 | 11.48 | 11.52 | 0 | -0.19(-1.58%) |
Oct 04, 2013 | 11.67 | 11.77 | 11.60 | 11.70 | 0 | +0.00(+0.04%) |
Oct 03, 2013 | 11.79 | 11.81 | 11.66 | 11.70 | 0 | -0.15(-1.27%) |
Oct 02, 2013 | 11.81 | 11.96 | 11.79 | 11.85 | 158,256 | -0.05(-0.44%) |
Oct 01, 2013 | 11.89 | 12.00 | 11.86 | 11.90 | 226,541 | +0.00(+0.04%) |
Sep 30, 2013 | 11.80 | 11.99 | 11.80 | 11.89 | 0 | +0.03(+0.22%) |
Sep 27, 2013 | 11.81 | 11.94 | 11.81 | 11.87 | 0 | +0.04(+0.37%) |
Sep 26, 2013 | 11.79 | 11.84 | 11.49 | 11.82 | 44,316 | +0.04(+0.34%) |
Sep 25, 2013 | 11.88 | 11.88 | 11.77 | 11.78 | 60,275 | -0.11(-0.89%) |
Sep 24, 2013 | 11.87 | 12.06 | 11.85 | 11.89 | 114,972 | +0.01(+0.07%) |
Sep 23, 2013 | 11.90 | 12.05 | 11.86 | 11.88 | 76,257 | -0.04(-0.30%) |
Sep 20, 2013 | 11.96 | 12.02 | 11.89 | 11.92 | 0 | -0.04(-0.37%) |
Sep 19, 2013 | 11.92 | 12.03 | 11.76 | 11.96 | 41,841 | +0.05(+0.41%) |
Sep 18, 2013 | 11.86 | 12.04 | 11.63 | 11.91 | 0 | +0.10(+0.82%) |
Sep 17, 2013 | 11.71 | 11.83 | 11.71 | 11.82 | 0 | +0.14(+1.17%) |
Sep 16, 2013 | 11.69 | 11.81 | 11.63 | 11.68 | 0 | -0.04(-0.30%) |
Sep 13, 2013 | 11.69 | 11.78 | 11.68 | 11.71 | 0 | +0.07(+0.61%) |
Sep 12, 2013 | 11.73 | 11.78 | 11.56 | 11.64 | 0 | -0.07(-0.64%) |
Sep 11, 2013 | 11.71 | 11.78 | 11.63 | 11.72 | 0 | +0.00(+0.04%) |
Sep 10, 2013 | 11.66 | 11.91 | 11.51 | 11.71 | 141,740 | +0.10(+0.87%) |
Sep 09, 2013 | 11.50 | 11.67 | 11.45 | 11.61 | 0 | +0.14(+1.23%) |
Sep 06, 2013 | 11.45 | 11.55 | 11.16 | 11.47 | 0 | +0.08(+0.70%) |
Sep 05, 2013 | 11.49 | 11.61 | 11.37 | 11.39 | 176,679 | -0.11(-0.96%) |
Sep 04, 2013 | 11.43 | 11.67 | 11.40 | 11.50 | 330,514 | +0.07(+0.62%) |
Sep 03, 2013 | 11.19 | 11.45 | 11.19 | 11.43 | 0 | +0.25(+2.24%) |
Aug 30, 2013 | 11.14 | 11.29 | 10.72 | 11.18 | 0 | -0.40(-3.46%) |
Aug 29, 2013 | 11.62 | 11.72 | 11.43 | 11.58 | 406,681 | -0.02(-0.15%) |
Aug 28, 2013 | 11.25 | 11.71 | 11.25 | 11.60 | 0 | +0.33(+2.93%) |
Aug 27, 2013 | 11.49 | 11.66 | 11.23 | 11.27 | 383,153 | -0.32(-2.77%) |
Aug 26, 2013 | 11.75 | 11.83 | 11.56 | 11.59 | 0 | -0.10(-0.87%) |
Aug 23, 2013 | 11.72 | 11.89 | 11.65 | 11.69 | 0 | -0.03(-0.26%) |
Aug 22, 2013 | 11.65 | 11.88 | 11.60 | 11.72 | 125,965 | +0.07(+0.61%) |
Aug 21, 2013 | 11.65 | 11.75 | 11.59 | 11.65 | 0 | +0.00(+0.04%) |
Aug 20, 2013 | 11.60 | 11.71 | 11.51 | 11.65 | 292,171 | +0.07(+0.57%) |
Aug 19, 2013 | 11.55 | 11.80 | 11.54 | 11.58 | 160,917 | -0.05(-0.42%) |
Aug 16, 2013 | 11.51 | 11.73 | 11.51 | 11.63 | 0 | +0.07(+0.61%) |
Aug 15, 2013 | 11.54 | 11.67 | 11.47 | 11.56 | 126,976 | -0.11(-0.91%) |
Aug 14, 2013 | 11.69 | 11.71 | 11.62 | 11.67 | 49,119 | -0.06(-0.49%) |
Aug 13, 2013 | 11.73 | 11.78 | 11.63 | 11.72 | 27,553 | +0.03(+0.23%) |
Aug 12, 2013 | 11.59 | 11.70 | 11.59 | 11.70 | 32,168 | +0.10(+0.87%) |
Aug 09, 2013 | 11.68 | 11.73 | 11.60 | 11.60 | 32,792 | -0.15(-1.24%) |
Aug 08, 2013 | 11.72 | 11.77 | 11.62 | 11.74 | 39,811 | +0.11(+0.98%) |
Aug 07, 2013 | 11.69 | 11.69 | 11.46 | 11.63 | 80,504 | -0.12(-1.01%) |
Aug 06, 2013 | 11.92 | 11.92 | 11.55 | 11.74 | 107,308 | -0.22(-1.84%) |
Aug 05, 2013 | 11.78 | 11.99 | 11.69 | 11.96 | 51,074 | +0.15(+1.23%) |
Aug 02, 2013 | 11.78 | 11.89 | 11.58 | 11.82 | 75,465 | -0.08(-0.70%) |