Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.42 | 11.54 | 11.25 | 11.46 | 8,038 | -0.33(-2.83%) |
Oct 30, 2013 | 11.98 | 12.04 | 11.55 | 11.79 | 13,291 | +0.13(+1.11%) |
Oct 29, 2013 | 11.98 | 12.01 | 11.66 | 11.66 | 13,080 | -0.36(-3.02%) |
Oct 28, 2013 | 12.11 | 12.17 | 11.90 | 12.03 | 55,826 | +0.01(+0.04%) |
Oct 25, 2013 | 11.86 | 12.09 | 11.80 | 12.02 | 10,930 | +0.13(+1.05%) |
Oct 24, 2013 | 11.85 | 11.90 | 11.71 | 11.90 | 15,460 | +0.27(+2.32%) |
Oct 23, 2013 | 11.82 | 11.83 | 11.42 | 11.63 | 22,321 | -0.21(-1.81%) |
Oct 22, 2013 | 11.63 | 12.04 | 11.63 | 11.84 | 9,338 | +0.45(+3.92%) |
Oct 21, 2013 | 11.49 | 11.55 | 11.38 | 11.39 | 17,561 | +0.10(+0.91%) |
Oct 18, 2013 | 11.50 | 11.52 | 11.28 | 11.29 | 77,527 | -0.17(-1.46%) |
Oct 17, 2013 | 11.09 | 11.61 | 11.09 | 11.46 | 268,932 | +0.68(+6.31%) |
Oct 16, 2013 | 10.85 | 10.92 | 10.67 | 10.78 | 43,022 | -0.20(-1.78%) |
Oct 15, 2013 | 10.54 | 10.97 | 10.54 | 10.97 | 22,836 | +0.17(+1.55%) |
Oct 14, 2013 | 10.48 | 10.86 | 10.48 | 10.81 | 8,158 | +0.19(+1.77%) |
Oct 11, 2013 | 10.70 | 10.70 | 10.59 | 10.62 | 6,896 | -0.23(-2.16%) |
Oct 10, 2013 | 10.92 | 11.04 | 10.85 | 10.85 | 3,773 | -0.00(-0.01%) |
Oct 09, 2013 | 10.71 | 10.91 | 10.52 | 10.85 | 10,203 | -0.18(-1.60%) |
Oct 08, 2013 | 11.18 | 11.20 | 10.96 | 11.03 | 3,035 | -0.25(-2.23%) |
Oct 07, 2013 | 11.20 | 11.32 | 11.15 | 11.28 | 8,311 | +0.08(+0.75%) |
Oct 04, 2013 | 11.22 | 11.22 | 11.13 | 11.20 | 4,373 | -0.08(-0.72%) |
Oct 03, 2013 | 11.46 | 11.46 | 11.18 | 11.28 | 11,852 | -0.09(-0.76%) |
Oct 02, 2013 | 11.23 | 11.58 | 11.23 | 11.36 | 13,196 | +0.06(+0.55%) |
Oct 01, 2013 | 11.41 | 11.41 | 11.18 | 11.30 | 18,235 | -0.53(-4.46%) |
Sep 27, 2013 | 11.79 | 11.83 | 11.78 | 11.83 | 1,472 | +0.19(+1.60%) |
Sep 26, 2013 | 11.87 | 11.87 | 11.64 | 11.64 | 8,586 | -0.24(-2.04%) |
Sep 25, 2013 | 11.80 | 12.11 | 11.75 | 11.89 | 7,585 | +0.14(+1.19%) |
Sep 24, 2013 | 11.50 | 11.90 | 11.50 | 11.75 | 5,060 | -0.02(-0.16%) |
Sep 23, 2013 | 11.98 | 12.16 | 11.77 | 11.77 | 11,351 | -0.48(-3.88%) |
Sep 20, 2013 | 12.49 | 12.49 | 12.24 | 12.24 | 2,382 | -0.53(-4.19%) |
Sep 19, 2013 | 12.99 | 12.99 | 12.58 | 12.78 | 18,177 | -0.15(-1.12%) |
Sep 18, 2013 | 11.74 | 12.94 | 11.55 | 12.92 | 48,088 | +1.15(+9.73%) |
Sep 17, 2013 | 11.76 | 11.81 | 11.73 | 11.77 | 6,307 | -0.06(-0.47%) |
Sep 16, 2013 | 11.91 | 11.92 | 11.79 | 11.83 | 106,682 | -0.26(-2.11%) |
Sep 13, 2013 | 12.02 | 12.15 | 12.02 | 12.09 | 4,080 | +0.08(+0.63%) |
Sep 12, 2013 | 12.37 | 12.37 | 12.01 | 12.01 | 13,984 | -0.58(-4.64%) |
Sep 11, 2013 | 12.58 | 12.72 | 12.49 | 12.59 | 6,012 | +0.03(+0.22%) |
Sep 10, 2013 | 12.83 | 12.84 | 12.41 | 12.57 | 23,086 | -0.36(-2.81%) |
Sep 09, 2013 | 13.22 | 13.22 | 12.86 | 12.93 | 8,909 | -0.11(-0.86%) |
Sep 06, 2013 | 13.13 | 13.27 | 12.93 | 13.04 | 4,417 | +0.06(+0.43%) |
Sep 05, 2013 | 13.35 | 13.35 | 12.94 | 12.99 | 15,512 | -0.33(-2.45%) |
Sep 04, 2013 | 13.12 | 13.32 | 13.12 | 13.31 | 16,118 | +0.09(+0.70%) |
Sep 03, 2013 | 13.24 | 13.64 | 13.22 | 13.22 | 15,245 | -0.08(-0.63%) |
Aug 30, 2013 | 13.21 | 13.38 | 13.05 | 13.30 | 3,715 | +0.07(+0.56%) |
Aug 29, 2013 | 13.04 | 13.50 | 13.00 | 13.23 | 20,201 | -0.23(-1.73%) |
Aug 28, 2013 | 13.66 | 13.92 | 13.46 | 13.46 | 11,667 | -0.11(-0.82%) |
Aug 27, 2013 | 14.33 | 14.44 | 13.50 | 13.57 | 38,218 | -0.47(-3.38%) |
Aug 26, 2013 | 13.84 | 14.22 | 13.84 | 14.05 | 24,364 | +0.26(+1.89%) |
Aug 23, 2013 | 13.74 | 13.87 | 13.74 | 13.79 | 6,978 | +0.28(+2.09%) |
Aug 22, 2013 | 13.45 | 13.69 | 13.34 | 13.50 | 9,168 | +0.17(+1.31%) |
Aug 21, 2013 | 13.65 | 13.65 | 13.28 | 13.33 | 17,319 | -0.32(-2.32%) |
Aug 20, 2013 | 13.41 | 13.75 | 13.38 | 13.65 | 22,907 | +0.30(+2.23%) |
Aug 19, 2013 | 13.87 | 13.94 | 13.35 | 13.35 | 14,848 | -0.34(-2.52%) |
Aug 16, 2013 | 14.03 | 14.18 | 13.54 | 13.69 | 49,291 | -0.01(-0.07%) |
Aug 15, 2013 | 13.33 | 13.76 | 12.99 | 13.70 | 36,402 | +0.50(+3.81%) |
Aug 14, 2013 | 12.72 | 15.72 | 12.72 | 13.20 | 72,712 | +0.58(+4.58%) |
Aug 13, 2013 | 12.90 | 12.90 | 12.53 | 12.62 | 9,833 | +0.06(+0.44%) |
Aug 12, 2013 | 12.22 | 12.67 | 12.22 | 12.57 | 9,979 | +0.55(+4.57%) |
Aug 09, 2013 | 11.50 | 12.02 | 11.50 | 12.02 | 11,144 | +0.54(+4.72%) |
Aug 08, 2013 | 11.48 | 11.58 | 11.48 | 11.48 | 3,629 | +0.44(+3.96%) |
Aug 07, 2013 | 11.06 | 11.06 | 10.71 | 11.04 | 11,475 | +0.16(+1.45%) |
Aug 06, 2013 | 11.47 | 11.47 | 10.88 | 10.88 | 9,701 | -0.62(-5.42%) |
Aug 05, 2013 | 11.58 | 11.64 | 11.50 | 11.50 | 958 | -0.06(-0.54%) |
Aug 02, 2013 | 11.61 | 11.67 | 11.47 | 11.57 | 10,583 | -0.03(-0.22%) |