Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.21 | 12.21 | 11.92 | 11.99 | 0 | -0.17(-1.43%) |
Oct 30, 2013 | 12.29 | 12.58 | 12.15 | 12.17 | 22,117 | -0.52(-4.13%) |
Oct 29, 2013 | 12.87 | 12.87 | 12.60 | 12.69 | 0 | -0.10(-0.77%) |
Oct 28, 2013 | 12.67 | 12.86 | 12.59 | 12.79 | 0 | +0.23(+1.81%) |
Oct 25, 2013 | 12.57 | 12.72 | 12.33 | 12.56 | 0 | +0.03(+0.24%) |
Oct 24, 2013 | 12.56 | 12.57 | 12.34 | 12.53 | 13,121 | +0.04(+0.30%) |
Oct 23, 2013 | 12.44 | 12.68 | 12.44 | 12.50 | 0 | +0.02(+0.18%) |
Oct 22, 2013 | 12.15 | 12.59 | 12.14 | 12.47 | 31,250 | +0.43(+3.53%) |
Oct 21, 2013 | 11.98 | 12.19 | 11.98 | 12.05 | 22,567 | +0.12(+1.02%) |
Oct 18, 2013 | 11.80 | 12.01 | 11.68 | 11.93 | 30,403 | +0.26(+2.21%) |
Oct 17, 2013 | 11.50 | 11.68 | 11.39 | 11.67 | 19,532 | +0.14(+1.25%) |
Oct 16, 2013 | 11.79 | 11.80 | 11.44 | 11.52 | 48,395 | -0.15(-1.30%) |
Oct 15, 2013 | 12.17 | 12.46 | 11.63 | 11.68 | 32,350 | -0.49(-4.06%) |
Oct 14, 2013 | 11.59 | 12.25 | 11.50 | 12.17 | 32,790 | +0.55(+4.77%) |
Oct 11, 2013 | 11.45 | 11.65 | 11.41 | 11.62 | 0 | +0.11(+0.92%) |
Oct 10, 2013 | 11.39 | 11.54 | 11.30 | 11.51 | 41,248 | +0.30(+2.71%) |
Oct 09, 2013 | 10.94 | 11.27 | 10.92 | 11.21 | 61,854 | +0.27(+2.50%) |
Oct 08, 2013 | 10.85 | 11.08 | 10.82 | 10.93 | 46,023 | +0.11(+1.05%) |
Oct 07, 2013 | 10.80 | 10.85 | 10.69 | 10.82 | 0 | -0.05(-0.49%) |
Oct 04, 2013 | 10.76 | 10.95 | 10.74 | 10.87 | 0 | +0.08(+0.70%) |
Oct 03, 2013 | 10.87 | 10.87 | 10.74 | 10.80 | 0 | -0.04(-0.35%) |
Oct 02, 2013 | 11.26 | 11.26 | 10.76 | 10.83 | 59,728 | -0.53(-4.68%) |
Oct 01, 2013 | 11.31 | 11.52 | 11.26 | 11.36 | 42,473 | +0.02(+0.13%) |
Sep 30, 2013 | 11.50 | 11.62 | 11.33 | 11.35 | 0 | -0.12(-1.06%) |
Sep 27, 2013 | 11.55 | 11.65 | 11.46 | 11.47 | 0 | -0.11(-0.98%) |
Sep 26, 2013 | 11.44 | 11.70 | 11.44 | 11.58 | 22,629 | +0.20(+1.73%) |
Sep 25, 2013 | 11.33 | 11.52 | 11.39 | 11.39 | 17,637 | +0.00(+0.00%) |
Sep 24, 2013 | 11.20 | 11.48 | 11.19 | 11.39 | 18,133 | +0.16(+1.42%) |
Sep 23, 2013 | 11.18 | 11.36 | 10.99 | 11.23 | 35,107 | +0.02(+0.20%) |
Sep 20, 2013 | 11.23 | 11.31 | 11.16 | 11.21 | 0 | -0.03(-0.27%) |
Sep 19, 2013 | 11.36 | 11.40 | 11.08 | 11.24 | 0 | -0.06(-0.54%) |
Sep 18, 2013 | 11.01 | 11.39 | 10.96 | 11.30 | 0 | +0.27(+2.41%) |
Sep 17, 2013 | 11.23 | 11.23 | 10.99 | 11.03 | 0 | -0.20(-1.76%) |
Sep 16, 2013 | 11.23 | 11.52 | 11.12 | 11.23 | 0 | +0.24(+2.14%) |
Sep 13, 2013 | 10.81 | 11.17 | 10.81 | 10.99 | 0 | +0.24(+2.19%) |
Sep 12, 2013 | 10.73 | 10.82 | 10.64 | 10.76 | 0 | +0.12(+1.14%) |
Sep 11, 2013 | 10.56 | 10.83 | 10.55 | 10.64 | 0 | +0.08(+0.79%) |
Sep 10, 2013 | 10.66 | 10.81 | 10.47 | 10.55 | 14,201 | -0.01(-0.07%) |
Sep 09, 2013 | 10.16 | 10.59 | 10.16 | 10.56 | 0 | +0.43(+4.24%) |
Sep 06, 2013 | 10.49 | 10.49 | 10.06 | 10.13 | 0 | -0.29(-2.82%) |
Sep 05, 2013 | 10.48 | 10.50 | 10.39 | 10.42 | 0 | -0.07(-0.65%) |
Sep 04, 2013 | 10.70 | 10.70 | 10.18 | 10.49 | 0 | -0.32(-3.00%) |
Sep 03, 2013 | 10.97 | 10.97 | 10.59 | 10.82 | 0 | -0.03(-0.28%) |
Aug 30, 2013 | 11.61 | 11.81 | 10.73 | 10.85 | 0 | -0.81(-6.98%) |
Aug 29, 2013 | 11.43 | 11.78 | 11.43 | 11.66 | 13,906 | +0.24(+2.11%) |
Aug 28, 2013 | 11.41 | 11.52 | 11.34 | 11.42 | 0 | -0.10(-0.85%) |
Aug 27, 2013 | 11.67 | 11.77 | 11.49 | 11.52 | 22,391 | -0.26(-2.24%) |
Aug 26, 2013 | 11.80 | 11.92 | 11.72 | 11.78 | 0 | +0.02(+0.19%) |
Aug 23, 2013 | 11.62 | 11.83 | 11.61 | 11.76 | 0 | +0.14(+1.17%) |
Aug 22, 2013 | 11.34 | 11.62 | 11.34 | 11.62 | 9,444 | +0.31(+2.73%) |
Aug 21, 2013 | 11.34 | 11.39 | 11.01 | 11.31 | 0 | -0.08(-0.73%) |
Aug 20, 2013 | 11.14 | 11.43 | 11.00 | 11.40 | 20,334 | +0.17(+1.48%) |
Aug 19, 2013 | 11.16 | 11.37 | 11.16 | 11.23 | 18,931 | +0.05(+0.40%) |
Aug 16, 2013 | 11.19 | 11.30 | 10.96 | 11.19 | 0 | -0.08(-0.74%) |
Aug 15, 2013 | 11.69 | 11.74 | 11.19 | 11.27 | 28,560 | -0.56(-4.72%) |
Aug 14, 2013 | 12.07 | 12.07 | 11.83 | 11.83 | 13,763 | -0.27(-2.24%) |
Aug 13, 2013 | 12.18 | 12.18 | 12.06 | 12.10 | 18,027 | -0.04(-0.31%) |
Aug 12, 2013 | 12.16 | 12.26 | 12.08 | 12.14 | 24,451 | -0.08(-0.62%) |
Aug 09, 2013 | 12.53 | 12.56 | 12.15 | 12.21 | 18,464 | -0.32(-2.53%) |
Aug 08, 2013 | 12.56 | 12.67 | 12.41 | 12.53 | 23,575 | +0.08(+0.67%) |
Aug 07, 2013 | 12.59 | 12.59 | 12.31 | 12.44 | 20,495 | -0.23(-1.84%) |
Aug 06, 2013 | 12.92 | 12.92 | 12.41 | 12.68 | 19,618 | -0.24(-1.87%) |
Aug 05, 2013 | 12.81 | 12.96 | 12.79 | 12.92 | 18,672 | +0.11(+0.82%) |
Aug 02, 2013 | 12.75 | 12.81 | 12.75 | 12.81 | 14,798 | -0.03(-0.23%) |