Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.85 | 11.89 | 11.81 | 11.83 | 141,034 | -0.02(-0.14%) |
Oct 30, 2013 | 11.89 | 11.92 | 11.80 | 11.85 | 307,351 | -0.02(-0.19%) |
Oct 29, 2013 | 11.85 | 11.90 | 11.83 | 11.87 | 171,077 | +0.07(+0.59%) |
Oct 28, 2013 | 11.79 | 11.82 | 11.74 | 11.80 | 1,636,070 | +0.05(+0.40%) |
Oct 25, 2013 | 11.79 | 11.80 | 11.73 | 11.76 | 109,299 | +0.04(+0.34%) |
Oct 24, 2013 | 11.70 | 11.74 | 11.69 | 11.72 | 127,339 | +0.06(+0.48%) |
Oct 23, 2013 | 11.69 | 11.73 | 11.62 | 11.66 | 444,762 | -0.10(-0.82%) |
Oct 22, 2013 | 11.85 | 11.85 | 11.73 | 11.76 | 549,855 | +0.01(+0.05%) |
Oct 21, 2013 | 11.79 | 11.79 | 11.74 | 11.75 | 100,153 | +0.06(+0.49%) |
Oct 18, 2013 | 11.65 | 11.72 | 11.59 | 11.69 | 236,579 | +0.17(+1.49%) |
Oct 17, 2013 | 11.48 | 11.54 | 11.44 | 11.52 | 240,646 | -0.00(-0.01%) |
Oct 16, 2013 | 11.49 | 11.54 | 11.48 | 11.52 | 90,895 | +0.09(+0.81%) |
Oct 15, 2013 | 11.49 | 11.52 | 11.43 | 11.43 | 138,184 | -0.05(-0.45%) |
Oct 14, 2013 | 11.40 | 11.51 | 11.37 | 11.48 | 51,892 | +0.03(+0.30%) |
Oct 11, 2013 | 11.35 | 11.46 | 11.35 | 11.45 | 200,082 | +0.09(+0.79%) |
Oct 10, 2013 | 11.27 | 11.38 | 11.27 | 11.36 | 329,055 | +0.19(+1.73%) |
Oct 09, 2013 | 11.22 | 11.22 | 11.08 | 11.16 | 1,606,926 | +0.01(+0.10%) |
Oct 08, 2013 | 11.36 | 11.36 | 11.14 | 11.15 | 105,364 | -0.16(-1.43%) |
Oct 07, 2013 | 11.32 | 11.38 | 11.31 | 11.32 | 81,174 | -0.08(-0.66%) |
Oct 04, 2013 | 11.37 | 11.40 | 11.34 | 11.39 | 167,433 | +0.05(+0.40%) |
Oct 03, 2013 | 11.45 | 11.45 | 11.29 | 11.35 | 74,839 | -0.09(-0.79%) |
Oct 02, 2013 | 11.38 | 11.45 | 11.37 | 11.44 | 236,003 | +0.01(+0.08%) |
Oct 01, 2013 | 11.36 | 11.43 | 11.31 | 11.43 | 77,960 | +0.11(+0.99%) |
Sep 30, 2013 | 11.31 | 11.34 | 11.27 | 11.32 | 131,816 | -0.06(-0.49%) |
Sep 27, 2013 | 11.40 | 11.41 | 11.36 | 11.37 | 184,951 | -0.06(-0.57%) |
Sep 26, 2013 | 11.45 | 11.48 | 11.41 | 11.44 | 135,162 | +0.03(+0.25%) |
Sep 25, 2013 | 11.45 | 11.46 | 11.39 | 11.41 | 72,960 | -0.01(-0.11%) |
Sep 24, 2013 | 11.47 | 11.48 | 11.40 | 11.42 | 268,381 | -0.04(-0.33%) |
Sep 23, 2013 | 11.47 | 11.51 | 11.42 | 11.46 | 317,336 | +0.02(+0.19%) |
Sep 20, 2013 | 11.54 | 11.54 | 11.44 | 11.44 | 81,147 | -0.09(-0.75%) |
Sep 19, 2013 | 11.58 | 11.58 | 11.50 | 11.52 | 188,688 | +0.00(+0.00%) |
Sep 18, 2013 | 11.40 | 11.52 | 11.35 | 11.52 | 129,845 | +0.18(+1.63%) |
Sep 17, 2013 | 11.30 | 11.34 | 11.30 | 11.34 | 103,975 | +0.06(+0.50%) |
Sep 16, 2013 | 11.36 | 11.35 | 11.27 | 11.28 | 56,917 | +0.00(+0.00%) |
Sep 13, 2013 | 11.29 | 11.29 | 11.25 | 11.28 | 92,753 | +0.02(+0.16%) |
Sep 12, 2013 | 11.29 | 11.32 | 11.26 | 11.26 | 431,225 | -0.01(-0.11%) |
Sep 11, 2013 | 11.22 | 11.29 | 11.22 | 11.28 | 228,372 | -0.05(-0.44%) |
Sep 10, 2013 | 11.33 | 11.35 | 11.31 | 11.33 | 122,902 | +0.06(+0.58%) |
Sep 09, 2013 | 11.19 | 11.27 | 11.18 | 11.26 | 319,968 | +0.16(+1.40%) |
Sep 06, 2013 | 11.12 | 11.15 | 11.03 | 11.11 | 91,543 | +0.02(+0.20%) |
Sep 05, 2013 | 11.10 | 11.10 | 11.06 | 11.08 | 323,844 | +0.02(+0.14%) |
Sep 04, 2013 | 11.02 | 11.08 | 10.99 | 11.07 | 289,535 | +0.12(+1.13%) |
Sep 03, 2013 | 11.01 | 11.03 | 10.92 | 10.94 | 374,320 | +0.06(+0.60%) |
Aug 30, 2013 | 10.94 | 10.94 | 10.85 | 10.88 | 318,388 | -0.06(-0.57%) |
Aug 29, 2013 | 10.95 | 10.99 | 10.94 | 10.94 | 62,287 | +0.05(+0.50%) |
Aug 28, 2013 | 10.91 | 10.94 | 10.89 | 10.89 | 69,866 | +0.02(+0.18%) |
Aug 27, 2013 | 10.94 | 10.99 | 10.84 | 10.87 | 441,733 | -0.20(-1.84%) |
Aug 26, 2013 | 11.09 | 11.15 | 11.07 | 11.07 | 62,181 | -0.05(-0.42%) |
Aug 23, 2013 | 11.08 | 11.12 | 11.08 | 11.12 | 362,516 | +0.10(+0.88%) |
Aug 22, 2013 | 11.01 | 11.03 | 10.99 | 11.02 | 200,684 | +0.06(+0.52%) |
Aug 21, 2013 | 11.01 | 11.05 | 10.95 | 10.96 | 82,093 | -0.04(-0.40%) |
Aug 20, 2013 | 11.03 | 11.04 | 10.99 | 11.01 | 44,558 | +0.01(+0.08%) |
Aug 19, 2013 | 11.01 | 11.11 | 11.00 | 11.00 | 163,591 | -0.04(-0.33%) |
Aug 16, 2013 | 11.02 | 11.08 | 11.01 | 11.03 | 156,033 | +0.01(+0.07%) |
Aug 15, 2013 | 11.03 | 11.05 | 11.00 | 11.02 | 512,135 | -0.18(-1.64%) |
Aug 14, 2013 | 11.20 | 11.23 | 11.18 | 11.21 | 152,508 | +0.01(+0.11%) |
Aug 13, 2013 | 11.12 | 11.22 | 11.08 | 11.20 | 151,979 | +0.11(+0.95%) |
Aug 12, 2013 | 11.01 | 11.10 | 11.01 | 11.09 | 358,496 | +0.07(+0.62%) |
Aug 09, 2013 | 11.06 | 11.07 | 10.99 | 11.02 | 179,476 | -0.05(-0.42%) |
Aug 08, 2013 | 11.08 | 11.09 | 11.01 | 11.07 | 56,494 | +0.04(+0.36%) |
Aug 07, 2013 | 11.03 | 11.05 | 10.98 | 11.03 | 491,443 | -0.04(-0.40%) |
Aug 06, 2013 | 11.10 | 11.10 | 11.06 | 11.07 | 60,237 | -0.05(-0.49%) |
Aug 05, 2013 | 11.10 | 11.13 | 11.08 | 11.13 | 97,891 | +0.04(+0.33%) |
Aug 02, 2013 | 11.04 | 11.09 | 11.03 | 11.09 | 152,310 | +0.05(+0.49%) |