Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.05 | 12.26 | 11.95 | 12.07 | 0 | -0.01(-0.11%) |
Oct 30, 2013 | 12.21 | 12.32 | 12.04 | 12.08 | 238,973 | -0.10(-0.79%) |
Oct 29, 2013 | 12.39 | 12.43 | 12.16 | 12.18 | 0 | -0.24(-1.95%) |
Oct 28, 2013 | 12.08 | 12.42 | 12.06 | 12.42 | 0 | +0.30(+2.51%) |
Oct 25, 2013 | 12.05 | 12.12 | 11.97 | 12.12 | 0 | +0.09(+0.75%) |
Oct 24, 2013 | 12.00 | 12.08 | 11.90 | 12.03 | 301,143 | +0.04(+0.35%) |
Oct 23, 2013 | 11.86 | 12.10 | 11.76 | 11.99 | 0 | +0.03(+0.29%) |
Oct 22, 2013 | 12.23 | 12.25 | 11.92 | 11.95 | 600,343 | -0.29(-2.37%) |
Oct 21, 2013 | 12.19 | 12.32 | 12.08 | 12.24 | 550,002 | +0.04(+0.34%) |
Oct 18, 2013 | 12.21 | 12.21 | 11.99 | 12.20 | 306,195 | +0.08(+0.68%) |
Oct 17, 2013 | 12.10 | 12.21 | 11.94 | 12.12 | 154,340 | -0.05(-0.40%) |
Oct 16, 2013 | 12.08 | 12.37 | 12.01 | 12.16 | 250,190 | +0.19(+1.61%) |
Oct 15, 2013 | 11.94 | 12.11 | 11.94 | 11.97 | 760,738 | -0.03(-0.23%) |
Oct 14, 2013 | 11.91 | 12.03 | 11.87 | 12.00 | 297,061 | +0.01(+0.12%) |
Oct 11, 2013 | 11.91 | 12.10 | 11.72 | 11.99 | 0 | +0.10(+0.81%) |
Oct 10, 2013 | 11.70 | 11.91 | 11.60 | 11.89 | 225,952 | +0.30(+2.56%) |
Oct 09, 2013 | 11.47 | 11.63 | 11.47 | 11.59 | 383,146 | +0.14(+1.20%) |
Oct 08, 2013 | 11.53 | 11.60 | 11.36 | 11.45 | 583,596 | -0.07(-0.60%) |
Oct 07, 2013 | 11.54 | 11.57 | 11.45 | 11.52 | 0 | -0.10(-0.83%) |
Oct 04, 2013 | 11.48 | 11.67 | 11.47 | 11.62 | 0 | +0.12(+1.02%) |
Oct 03, 2013 | 11.47 | 11.56 | 11.29 | 11.50 | 0 | +0.01(+0.12%) |
Oct 02, 2013 | 11.57 | 11.68 | 11.43 | 11.49 | 217,745 | -0.17(-1.48%) |
Oct 01, 2013 | 11.43 | 11.67 | 11.37 | 11.66 | 271,308 | +0.44(+3.94%) |
Sep 27, 2013 | 11.25 | 11.43 | 11.17 | 11.22 | 0 | -0.10(-0.85%) |
Sep 26, 2013 | 11.46 | 11.51 | 11.21 | 11.32 | 197,929 | -0.11(-0.97%) |
Sep 25, 2013 | 11.43 | 11.54 | 11.39 | 11.43 | 288,595 | -0.01(-0.12%) |
Sep 24, 2013 | 11.47 | 11.56 | 11.43 | 11.44 | 482,096 | +0.03(+0.24%) |
Sep 23, 2013 | 11.44 | 11.45 | 11.23 | 11.41 | 383,943 | -0.08(-0.66%) |
Sep 20, 2013 | 11.22 | 11.56 | 11.22 | 11.49 | 0 | +0.27(+2.40%) |
Sep 19, 2013 | 11.52 | 11.52 | 11.18 | 11.22 | 217,267 | -0.30(-2.64%) |
Sep 18, 2013 | 11.62 | 11.76 | 11.47 | 11.52 | 0 | -0.08(-0.71%) |
Sep 17, 2013 | 11.41 | 11.67 | 11.41 | 11.61 | 0 | +0.15(+1.33%) |
Sep 16, 2013 | 11.51 | 11.57 | 11.29 | 11.45 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 11.29 | 11.52 | 11.21 | 11.45 | 0 | +0.26(+2.34%) |
Sep 12, 2013 | 11.16 | 11.22 | 10.99 | 11.19 | 0 | +0.06(+0.50%) |
Sep 11, 2013 | 11.14 | 11.25 | 11.05 | 11.14 | 0 | -0.03(-0.25%) |
Sep 10, 2013 | 11.14 | 11.24 | 11.05 | 11.16 | 241,717 | +0.08(+0.68%) |
Sep 09, 2013 | 11.10 | 11.22 | 10.94 | 11.09 | 0 | +0.03(+0.31%) |
Sep 06, 2013 | 11.25 | 11.25 | 10.95 | 11.05 | 0 | -0.14(-1.29%) |
Sep 05, 2013 | 11.21 | 11.26 | 11.10 | 11.20 | 0 | +0.01(+0.12%) |
Sep 04, 2013 | 11.23 | 11.39 | 11.14 | 11.18 | 0 | -0.04(-0.37%) |
Sep 03, 2013 | 11.36 | 11.44 | 11.10 | 11.23 | 0 | -0.05(-0.43%) |
Aug 30, 2013 | 11.43 | 11.47 | 11.25 | 11.27 | 0 | -0.14(-1.27%) |
Aug 29, 2013 | 11.29 | 11.54 | 11.28 | 11.42 | 306,205 | +0.12(+1.10%) |
Aug 28, 2013 | 11.18 | 11.48 | 11.15 | 11.29 | 0 | +0.09(+0.80%) |
Aug 27, 2013 | 11.49 | 11.49 | 11.16 | 11.21 | 354,136 | -0.38(-3.32%) |
Aug 26, 2013 | 11.83 | 11.86 | 11.57 | 11.59 | 0 | -0.23(-1.92%) |
Aug 23, 2013 | 11.95 | 11.99 | 11.69 | 11.82 | 0 | -0.14(-1.21%) |
Aug 22, 2013 | 11.93 | 12.03 | 11.93 | 11.96 | 166,658 | +0.05(+0.46%) |
Aug 21, 2013 | 12.06 | 12.07 | 11.83 | 11.91 | 0 | -0.20(-1.65%) |
Aug 20, 2013 | 11.93 | 12.17 | 11.93 | 12.11 | 252,482 | +0.15(+1.27%) |
Aug 19, 2013 | 12.11 | 12.16 | 11.90 | 11.95 | 249,687 | -0.19(-1.53%) |
Aug 16, 2013 | 12.04 | 12.26 | 12.04 | 12.14 | 0 | +0.05(+0.40%) |
Aug 15, 2013 | 12.09 | 12.17 | 12.05 | 12.09 | 257,723 | -0.10(-0.85%) |
Aug 14, 2013 | 12.24 | 12.27 | 12.16 | 12.20 | 226,516 | -0.07(-0.56%) |
Aug 13, 2013 | 12.15 | 12.28 | 12.04 | 12.26 | 373,551 | +0.13(+1.08%) |
Aug 12, 2013 | 12.11 | 12.20 | 12.10 | 12.13 | 282,657 | -0.04(-0.34%) |
Aug 09, 2013 | 12.10 | 12.24 | 12.08 | 12.17 | 343,797 | +0.05(+0.40%) |
Aug 08, 2013 | 11.96 | 12.14 | 11.96 | 12.13 | 277,810 | +0.18(+1.50%) |
Aug 07, 2013 | 11.95 | 12.00 | 11.78 | 11.95 | 199,105 | -0.05(-0.46%) |
Aug 06, 2013 | 12.17 | 12.22 | 12.00 | 12.00 | 412,243 | -0.20(-1.63%) |
Aug 05, 2013 | 12.04 | 12.27 | 12.03 | 12.20 | 292,699 | +0.11(+0.91%) |
Aug 02, 2013 | 12.07 | 12.24 | 11.98 | 12.09 | 415,014 | -0.03(-0.28%) |