Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.37 | 12.39 | 12.14 | 12.15 | 0 | -0.19(-1.55%) |
Oct 30, 2013 | 12.49 | 12.56 | 12.24 | 12.34 | 0 | -0.08(-0.63%) |
Oct 29, 2013 | 12.45 | 12.51 | 12.23 | 12.42 | 2,823,569 | +0.00(+0.03%) |
Oct 28, 2013 | 12.39 | 12.51 | 12.31 | 12.41 | 0 | +0.02(+0.20%) |
Oct 25, 2013 | 12.58 | 12.58 | 12.33 | 12.39 | 0 | -0.13(-1.05%) |
Oct 24, 2013 | 12.46 | 12.54 | 12.32 | 12.52 | 5,269,223 | -0.05(-0.36%) |
Oct 23, 2013 | 12.33 | 12.99 | 12.29 | 12.57 | 0 | +0.31(+2.56%) |
Oct 22, 2013 | 12.42 | 12.49 | 11.56 | 12.25 | 10,006,746 | +0.87(+7.68%) |
Oct 21, 2013 | 11.05 | 11.52 | 10.96 | 11.38 | 0 | +0.38(+3.49%) |
Oct 18, 2013 | 10.91 | 11.01 | 10.83 | 11.00 | 1,296,544 | +0.11(+1.02%) |
Oct 17, 2013 | 10.65 | 10.89 | 10.55 | 10.88 | 0 | +0.20(+1.89%) |
Oct 16, 2013 | 10.71 | 10.91 | 10.63 | 10.68 | 3,064,425 | +0.07(+0.66%) |
Oct 15, 2013 | 10.59 | 10.76 | 10.57 | 10.61 | 1,872,349 | -0.16(-1.46%) |
Oct 14, 2013 | 10.70 | 10.84 | 10.65 | 10.77 | 1,265,499 | -0.01(-0.08%) |
Oct 11, 2013 | 10.60 | 10.79 | 10.59 | 10.78 | 0 | +0.12(+1.16%) |
Oct 10, 2013 | 10.52 | 10.65 | 10.47 | 10.65 | 1,865,728 | +0.31(+2.99%) |
Oct 09, 2013 | 10.32 | 10.52 | 10.16 | 10.34 | 0 | -0.12(-1.10%) |
Oct 08, 2013 | 10.51 | 10.66 | 10.44 | 10.46 | 3,243,697 | -0.05(-0.47%) |
Oct 07, 2013 | 10.50 | 10.64 | 10.44 | 10.51 | 1,870,346 | -0.09(-0.86%) |
Oct 04, 2013 | 10.48 | 10.67 | 10.44 | 10.60 | 0 | +0.16(+1.50%) |
Oct 03, 2013 | 10.57 | 10.57 | 10.20 | 10.44 | 2,686,006 | -0.10(-0.94%) |
Oct 02, 2013 | 10.61 | 10.61 | 10.37 | 10.54 | 1,617,210 | -0.10(-0.93%) |
Oct 01, 2013 | 10.55 | 10.71 | 10.52 | 10.64 | 3,716,391 | +0.14(+1.37%) |
Sep 30, 2013 | 10.31 | 10.51 | 10.21 | 10.50 | 2,379,324 | +0.05(+0.51%) |
Sep 27, 2013 | 10.45 | 10.52 | 10.32 | 10.44 | 0 | -0.02(-0.23%) |
Sep 26, 2013 | 10.49 | 10.58 | 10.44 | 10.47 | 1,548,267 | +0.01(+0.08%) |
Sep 25, 2013 | 10.55 | 10.59 | 10.46 | 10.46 | 0 | -0.07(-0.62%) |
Sep 24, 2013 | 10.56 | 10.71 | 10.51 | 10.53 | 0 | +0.00(+0.04%) |
Sep 23, 2013 | 10.59 | 10.65 | 10.42 | 10.52 | 1,716,452 | -0.09(-0.89%) |
Sep 20, 2013 | 10.70 | 10.77 | 10.61 | 10.62 | 0 | -0.04(-0.38%) |
Sep 19, 2013 | 10.52 | 10.68 | 10.47 | 10.66 | 2,387,303 | +0.18(+1.76%) |
Sep 18, 2013 | 10.46 | 10.49 | 10.23 | 10.47 | 0 | +0.02(+0.24%) |
Sep 17, 2013 | 10.30 | 10.49 | 10.26 | 10.45 | 0 | +0.14(+1.31%) |
Sep 16, 2013 | 10.21 | 10.36 | 10.21 | 10.31 | 0 | +0.16(+1.58%) |
Sep 13, 2013 | 10.11 | 10.17 | 9.985 | 10.15 | 0 | +0.09(+0.86%) |
Sep 12, 2013 | 10.18 | 10.18 | 10.04 | 10.07 | 1,161,456 | -0.09(-0.93%) |
Sep 11, 2013 | 10.16 | 10.20 | 10.10 | 10.16 | 0 | -0.01(-0.08%) |
Sep 10, 2013 | 10.10 | 10.22 | 10.03 | 10.17 | 2,193,156 | +0.16(+1.60%) |
Sep 09, 2013 | 10.29 | 10.30 | 9.969 | 10.01 | 0 | -0.22(-2.13%) |
Sep 06, 2013 | 9.911 | 10.30 | 9.788 | 10.23 | 0 | +0.33(+3.32%) |
Sep 05, 2013 | 9.640 | 9.907 | 9.616 | 9.899 | 3,042,920 | +0.28(+2.90%) |
Sep 04, 2013 | 9.374 | 9.657 | 9.339 | 9.620 | 1,928,294 | +0.24(+2.54%) |
Sep 03, 2013 | 9.382 | 9.431 | 9.255 | 9.382 | 0 | +0.14(+1.51%) |
Aug 30, 2013 | 9.361 | 9.361 | 9.206 | 9.243 | 0 | -0.10(-1.05%) |
Aug 29, 2013 | 9.214 | 9.415 | 9.214 | 9.341 | 0 | +0.09(+0.93%) |
Aug 28, 2013 | 9.271 | 9.312 | 9.160 | 9.255 | 1,624,153 | -0.02(-0.18%) |
Aug 27, 2013 | 9.398 | 9.408 | 9.255 | 9.271 | 1,252,478 | -0.23(-2.42%) |
Aug 26, 2013 | 9.604 | 9.714 | 9.493 | 9.501 | 1,253,611 | -0.08(-0.86%) |
Aug 23, 2013 | 9.485 | 9.624 | 9.407 | 9.583 | 0 | +0.13(+1.39%) |
Aug 22, 2013 | 9.333 | 9.501 | 9.290 | 9.452 | 0 | +0.16(+1.68%) |
Aug 21, 2013 | 9.259 | 9.370 | 9.189 | 9.296 | 0 | +0.02(+0.22%) |
Aug 20, 2013 | 9.226 | 9.333 | 9.173 | 9.275 | 1,603,682 | +0.07(+0.76%) |
Aug 19, 2013 | 9.177 | 9.337 | 9.165 | 9.206 | 1,715,250 | +0.03(+0.36%) |
Aug 16, 2013 | 9.259 | 9.386 | 9.165 | 9.173 | 0 | -0.08(-0.89%) |
Aug 15, 2013 | 9.444 | 9.444 | 9.234 | 9.255 | 1,473,224 | -0.29(-3.01%) |
Aug 14, 2013 | 9.558 | 9.628 | 9.452 | 9.542 | 966,671 | -0.01(-0.13%) |
Aug 13, 2013 | 9.587 | 9.665 | 9.521 | 9.554 | 1,551,879 | +0.02(+0.22%) |
Aug 12, 2013 | 9.407 | 9.612 | 9.394 | 9.534 | 1,015,936 | +0.07(+0.78%) |
Aug 09, 2013 | 9.468 | 9.562 | 9.448 | 9.460 | 1,209,460 | +0.00(+0.00%) |
Aug 08, 2013 | 9.427 | 9.501 | 9.357 | 9.460 | 1,372,573 | +0.13(+1.41%) |
Aug 07, 2013 | 9.333 | 9.357 | 9.265 | 9.329 | 1,469,904 | -0.01(-0.13%) |
Aug 06, 2013 | 9.439 | 9.468 | 9.308 | 9.341 | 1,973,127 | -0.13(-1.34%) |
Aug 05, 2013 | 9.497 | 9.546 | 9.435 | 9.468 | 1,307,057 | -0.07(-0.73%) |
Aug 02, 2013 | 9.435 | 9.546 | 9.403 | 9.538 | 2,098,978 | +0.04(+0.43%) |