Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.91 | 11.17 | 10.52 | 10.71 | 0 | +0.07(+0.64%) |
Oct 30, 2013 | 10.87 | 10.93 | 10.59 | 10.64 | 1,465,972 | -0.23(-2.09%) |
Oct 29, 2013 | 10.95 | 11.01 | 10.71 | 10.87 | 0 | -0.02(-0.14%) |
Oct 28, 2013 | 10.96 | 11.08 | 10.80 | 10.88 | 0 | -0.04(-0.35%) |
Oct 25, 2013 | 10.92 | 11.10 | 10.56 | 10.92 | 0 | +0.05(+0.42%) |
Oct 24, 2013 | 10.83 | 11.16 | 10.81 | 10.88 | 1,609,871 | +0.02(+0.14%) |
Oct 23, 2013 | 11.13 | 11.13 | 10.82 | 10.86 | 1,656,257 | -0.38(-3.36%) |
Oct 22, 2013 | 10.96 | 11.38 | 10.89 | 11.24 | 1,380,594 | +0.23(+2.06%) |
Oct 21, 2013 | 11.68 | 11.68 | 10.93 | 11.01 | 2,223,848 | -0.54(-4.71%) |
Oct 18, 2013 | 12.42 | 12.50 | 11.34 | 11.56 | 2,968,659 | -0.83(-6.71%) |
Oct 17, 2013 | 12.21 | 12.50 | 12.20 | 12.39 | 932,782 | +0.05(+0.37%) |
Oct 16, 2013 | 12.16 | 12.43 | 12.13 | 12.34 | 740,689 | +0.30(+2.51%) |
Oct 15, 2013 | 12.06 | 12.27 | 12.02 | 12.04 | 924,995 | -0.03(-0.25%) |
Oct 14, 2013 | 12.09 | 12.13 | 11.86 | 12.07 | 1,024,475 | -0.21(-1.72%) |
Oct 11, 2013 | 12.22 | 12.33 | 12.12 | 12.28 | 0 | +0.08(+0.62%) |
Oct 10, 2013 | 12.10 | 12.28 | 12.03 | 12.21 | 969,211 | +0.32(+2.67%) |
Oct 09, 2013 | 11.76 | 12.00 | 11.74 | 11.89 | 1,057,295 | +0.17(+1.42%) |
Oct 08, 2013 | 12.00 | 12.04 | 11.72 | 11.72 | 1,470,473 | -0.36(-2.94%) |
Oct 07, 2013 | 12.46 | 12.46 | 12.06 | 12.08 | 0 | -0.14(-1.18%) |
Oct 04, 2013 | 12.22 | 12.25 | 12.05 | 12.22 | 0 | -0.02(-0.12%) |
Oct 03, 2013 | 12.36 | 12.62 | 11.97 | 12.24 | 0 | -0.14(-1.16%) |
Oct 02, 2013 | 12.62 | 12.79 | 12.34 | 12.38 | 1,515,506 | -0.33(-2.62%) |
Oct 01, 2013 | 12.66 | 12.79 | 12.55 | 12.71 | 891,792 | -0.36(-2.77%) |
Sep 27, 2013 | 12.70 | 13.13 | 12.54 | 13.08 | 0 | +0.38(+2.98%) |
Sep 26, 2013 | 13.15 | 13.15 | 12.68 | 12.70 | 1,092,679 | -0.43(-3.31%) |
Sep 25, 2013 | 12.92 | 13.21 | 12.87 | 13.13 | 1,189,824 | +0.27(+2.09%) |
Sep 24, 2013 | 12.77 | 13.24 | 12.65 | 12.87 | 1,389,523 | +0.08(+0.65%) |
Sep 23, 2013 | 13.05 | 13.07 | 12.45 | 12.78 | 1,157,558 | -0.29(-2.20%) |
Sep 20, 2013 | 12.68 | 13.17 | 12.67 | 13.07 | 0 | +0.39(+3.07%) |
Sep 19, 2013 | 12.83 | 12.83 | 12.43 | 12.68 | 654,026 | -0.08(-0.62%) |
Sep 18, 2013 | 12.76 | 12.83 | 12.49 | 12.76 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 12.49 | 12.76 | 12.36 | 12.76 | 0 | +0.32(+2.61%) |
Sep 16, 2013 | 12.35 | 12.47 | 12.16 | 12.43 | 0 | +0.33(+2.75%) |
Sep 13, 2013 | 11.84 | 12.11 | 11.72 | 12.10 | 0 | +0.26(+2.23%) |
Sep 12, 2013 | 12.05 | 12.09 | 11.81 | 11.84 | 0 | -0.21(-1.76%) |
Sep 11, 2013 | 11.89 | 12.06 | 11.84 | 12.05 | 0 | +0.11(+0.95%) |
Sep 10, 2013 | 12.09 | 12.13 | 11.92 | 11.94 | 1,288,649 | -0.11(-0.94%) |
Sep 09, 2013 | 11.99 | 12.08 | 11.72 | 12.05 | 0 | +0.08(+0.69%) |
Sep 06, 2013 | 12.06 | 12.09 | 11.72 | 11.97 | 0 | -0.03(-0.25%) |
Sep 05, 2013 | 11.94 | 12.10 | 11.94 | 12.00 | 0 | +0.05(+0.44%) |
Sep 04, 2013 | 11.81 | 11.99 | 11.72 | 11.94 | 0 | +0.16(+1.35%) |
Sep 03, 2013 | 11.75 | 11.81 | 11.54 | 11.78 | 0 | +0.20(+1.70%) |
Aug 30, 2013 | 11.74 | 11.82 | 11.49 | 11.59 | 0 | -0.14(-1.22%) |
Aug 29, 2013 | 11.50 | 11.85 | 11.47 | 11.73 | 1,621,273 | +0.19(+1.64%) |
Aug 28, 2013 | 11.70 | 11.89 | 11.47 | 11.54 | 0 | -0.20(-1.74%) |
Aug 27, 2013 | 11.41 | 11.90 | 11.23 | 11.75 | 2,558,337 | +0.05(+0.45%) |
Aug 26, 2013 | 12.62 | 12.62 | 11.69 | 11.69 | 2,875,623 | -0.98(-7.75%) |
Aug 23, 2013 | 12.77 | 12.85 | 12.53 | 12.68 | 0 | -0.05(-0.36%) |
Aug 22, 2013 | 12.77 | 12.81 | 12.66 | 12.72 | 463,547 | +0.17(+1.32%) |
Aug 21, 2013 | 12.92 | 12.96 | 12.49 | 12.55 | 1,059,059 | -0.35(-2.70%) |
Aug 20, 2013 | 12.58 | 12.95 | 12.49 | 12.90 | 2,457,124 | +0.32(+2.52%) |
Aug 19, 2013 | 12.87 | 12.93 | 12.58 | 12.59 | 1,060,383 | -0.27(-2.12%) |
Aug 16, 2013 | 12.45 | 12.94 | 12.43 | 12.86 | 0 | +0.39(+3.15%) |
Aug 15, 2013 | 13.42 | 13.46 | 12.42 | 12.46 | 3,344,963 | -1.58(-11.25%) |
Aug 14, 2013 | 13.92 | 14.35 | 13.14 | 14.04 | 3,525,719 | +0.13(+0.92%) |
Aug 13, 2013 | 13.82 | 14.01 | 13.73 | 13.92 | 914,964 | +0.16(+1.15%) |
Aug 12, 2013 | 13.61 | 14.02 | 13.60 | 13.76 | 1,256,919 | +0.11(+0.83%) |
Aug 09, 2013 | 13.84 | 14.04 | 13.62 | 13.64 | 1,169,350 | -0.17(-1.20%) |
Aug 08, 2013 | 13.76 | 14.05 | 13.73 | 13.81 | 1,966,072 | +0.11(+0.83%) |
Aug 07, 2013 | 13.91 | 13.98 | 13.39 | 13.70 | 1,522,269 | -0.28(-2.00%) |
Aug 06, 2013 | 13.91 | 14.01 | 13.85 | 13.98 | 1,340,501 | +0.03(+0.22%) |
Aug 05, 2013 | 14.11 | 14.54 | 13.83 | 13.95 | 2,867,595 | +0.05(+0.38%) |
Aug 02, 2013 | 13.57 | 14.04 | 13.29 | 13.89 | 2,661,312 | +0.45(+3.32%) |