Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.65 | 10.65 | 10.28 | 10.32 | 1,308,005 | -0.32(-3.02%) |
Oct 30, 2013 | 10.72 | 10.88 | 10.47 | 10.64 | 952,970 | -0.07(-0.61%) |
Oct 29, 2013 | 10.56 | 10.74 | 10.51 | 10.70 | 705,794 | +0.15(+1.38%) |
Oct 28, 2013 | 10.78 | 10.78 | 10.51 | 10.56 | 978,589 | -0.24(-2.23%) |
Oct 25, 2013 | 10.80 | 10.91 | 10.54 | 10.80 | 1,033,348 | -0.02(-0.20%) |
Oct 24, 2013 | 10.62 | 10.87 | 10.45 | 10.82 | 1,340,304 | +0.22(+2.07%) |
Oct 23, 2013 | 10.51 | 10.64 | 10.40 | 10.60 | 810,811 | +0.02(+0.21%) |
Oct 22, 2013 | 10.53 | 10.72 | 10.40 | 10.58 | 869,322 | +0.18(+1.68%) |
Oct 21, 2013 | 10.32 | 10.80 | 10.28 | 10.40 | 2,288,634 | +0.10(+0.99%) |
Oct 18, 2013 | 10.07 | 10.33 | 10.00 | 10.30 | 1,133,218 | +0.30(+2.99%) |
Oct 17, 2013 | 9.834 | 10.01 | 9.783 | 10.00 | 943,666 | +0.18(+1.86%) |
Oct 16, 2013 | 9.710 | 9.951 | 9.601 | 9.820 | 1,067,280 | +0.12(+1.28%) |
Oct 15, 2013 | 9.849 | 9.929 | 9.681 | 9.695 | 958,132 | -0.20(-1.99%) |
Oct 14, 2013 | 9.995 | 10.02 | 9.867 | 9.893 | 813,168 | -0.20(-2.02%) |
Oct 11, 2013 | 9.900 | 10.20 | 9.900 | 10.10 | 891,569 | +0.16(+1.62%) |
Oct 10, 2013 | 9.798 | 10.14 | 9.776 | 9.936 | 915,246 | +0.22(+2.25%) |
Oct 09, 2013 | 10.08 | 10.08 | 9.695 | 9.717 | 1,186,379 | -0.30(-2.99%) |
Oct 08, 2013 | 9.914 | 10.21 | 9.856 | 10.02 | 1,472,982 | +0.06(+0.59%) |
Oct 07, 2013 | 10.43 | 10.54 | 9.947 | 9.958 | 2,464,324 | -0.56(-5.34%) |
Oct 04, 2013 | 9.564 | 10.56 | 9.520 | 10.52 | 3,699,960 | +0.97(+10.17%) |
Oct 03, 2013 | 9.601 | 9.688 | 9.454 | 9.549 | 1,543,941 | +0.03(+0.31%) |
Oct 02, 2013 | 9.308 | 9.520 | 9.235 | 9.520 | 1,597,257 | +0.15(+1.64%) |
Oct 01, 2013 | 9.491 | 9.506 | 9.345 | 9.367 | 1,233,385 | -0.08(-0.85%) |
Sep 30, 2013 | 9.352 | 9.506 | 9.192 | 9.447 | 1,149,882 | +0.00(+0.00%) |
Sep 27, 2013 | 9.418 | 9.535 | 9.345 | 9.447 | 7,124,199 | -0.07(-0.77%) |
Sep 26, 2013 | 9.586 | 9.754 | 9.462 | 9.520 | 1,219,164 | -0.05(-0.53%) |
Sep 25, 2013 | 9.761 | 9.761 | 9.454 | 9.571 | 2,399,273 | -0.23(-2.38%) |
Sep 24, 2013 | 9.608 | 9.893 | 9.411 | 9.805 | 2,460,337 | +0.15(+1.59%) |
Sep 23, 2013 | 9.644 | 9.834 | 9.630 | 9.652 | 1,348,330 | +0.01(+0.15%) |
Sep 20, 2013 | 9.856 | 9.918 | 9.608 | 9.637 | 2,415,221 | -0.19(-1.93%) |
Sep 19, 2013 | 9.966 | 10.13 | 9.812 | 9.827 | 1,210,913 | -0.15(-1.54%) |
Sep 18, 2013 | 9.820 | 10.09 | 9.798 | 9.980 | 768,971 | +0.08(+0.81%) |
Sep 17, 2013 | 9.914 | 9.995 | 9.805 | 9.900 | 906,399 | +0.06(+0.59%) |
Sep 16, 2013 | 9.895 | 9.973 | 9.805 | 9.841 | 1,518,409 | -0.02(-0.22%) |
Sep 13, 2013 | 9.885 | 9.973 | 9.790 | 9.863 | 1,790,197 | -0.09(-0.95%) |
Sep 12, 2013 | 10.05 | 10.05 | 9.834 | 9.958 | 975,343 | -0.12(-1.23%) |
Sep 11, 2013 | 10.08 | 10.18 | 10.00 | 10.08 | 1,025,462 | +0.02(+0.22%) |
Sep 10, 2013 | 9.812 | 10.18 | 9.794 | 10.06 | 1,820,180 | +0.34(+3.45%) |
Sep 09, 2013 | 9.871 | 9.929 | 9.652 | 9.725 | 2,205,729 | -0.12(-1.19%) |
Sep 06, 2013 | 9.761 | 10.06 | 9.601 | 9.841 | 2,927,949 | +0.07(+0.75%) |
Sep 05, 2013 | 9.907 | 9.966 | 9.732 | 9.768 | 1,920,885 | -0.04(-0.37%) |
Sep 04, 2013 | 10.01 | 10.04 | 9.783 | 9.805 | 2,116,485 | -0.23(-2.33%) |
Sep 03, 2013 | 10.08 | 10.32 | 9.863 | 10.04 | 1,683,295 | +0.06(+0.59%) |
Aug 30, 2013 | 10.26 | 10.28 | 9.871 | 9.980 | 1,545,576 | -0.29(-2.84%) |
Aug 29, 2013 | 10.10 | 10.29 | 10.08 | 10.27 | 1,026,028 | +0.14(+1.37%) |
Aug 28, 2013 | 10.15 | 10.22 | 9.966 | 10.13 | 2,377,038 | +0.01(+0.07%) |
Aug 27, 2013 | 10.42 | 10.42 | 10.10 | 10.13 | 2,644,095 | -0.33(-3.14%) |
Aug 26, 2013 | 10.66 | 10.69 | 10.29 | 10.45 | 3,370,054 | +0.24(+2.36%) |
Aug 23, 2013 | 10.54 | 10.64 | 10.14 | 10.21 | 1,854,173 | -0.34(-3.25%) |
Aug 22, 2013 | 10.59 | 10.76 | 10.36 | 10.56 | 1,510,733 | -0.02(-0.21%) |
Aug 21, 2013 | 10.75 | 11.03 | 10.57 | 10.58 | 3,152,919 | -0.09(-0.82%) |
Aug 20, 2013 | 10.58 | 10.91 | 10.08 | 10.67 | 15,137,330 | -1.50(-12.36%) |
Aug 19, 2013 | 12.81 | 12.88 | 12.10 | 12.17 | 2,004,870 | -0.64(-4.96%) |
Aug 16, 2013 | 12.99 | 13.04 | 12.78 | 12.81 | 1,081,688 | -0.28(-2.12%) |
Aug 15, 2013 | 13.32 | 13.48 | 13.05 | 13.08 | 1,144,476 | -0.29(-2.18%) |
Aug 14, 2013 | 13.41 | 13.52 | 13.16 | 13.38 | 903,308 | -0.07(-0.54%) |
Aug 13, 2013 | 13.40 | 13.62 | 13.14 | 13.45 | 1,079,210 | +0.03(+0.22%) |
Aug 12, 2013 | 13.37 | 13.44 | 13.15 | 13.42 | 728,573 | -0.01(-0.11%) |
Aug 09, 2013 | 13.21 | 13.51 | 13.08 | 13.43 | 1,089,264 | +0.22(+1.66%) |
Aug 08, 2013 | 13.03 | 13.30 | 13.00 | 13.21 | 766,560 | +0.23(+1.80%) |
Aug 07, 2013 | 13.21 | 13.21 | 12.74 | 12.98 | 782,871 | -0.23(-1.77%) |
Aug 06, 2013 | 13.07 | 13.24 | 12.84 | 13.21 | 1,158,126 | +0.11(+0.84%) |
Aug 05, 2013 | 13.06 | 13.20 | 12.99 | 13.10 | 901,345 | +0.01(+0.11%) |
Aug 02, 2013 | 13.04 | 13.33 | 12.90 | 13.09 | 877,819 | +0.04(+0.34%) |