Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.80 | 11.88 | 11.61 | 11.65 | 0 | -0.18(-1.53%) |
Oct 30, 2013 | 12.33 | 12.35 | 11.79 | 11.83 | 0 | -0.51(-4.10%) |
Oct 29, 2013 | 11.87 | 12.37 | 11.86 | 12.33 | 0 | +0.44(+3.72%) |
Oct 28, 2013 | 11.87 | 11.92 | 11.82 | 11.89 | 0 | +0.02(+0.15%) |
Oct 25, 2013 | 11.87 | 11.91 | 11.80 | 11.87 | 0 | -0.01(-0.08%) |
Oct 24, 2013 | 11.89 | 12.00 | 11.84 | 11.88 | 0 | +0.01(+0.08%) |
Oct 23, 2013 | 11.78 | 11.95 | 11.78 | 11.87 | 0 | -0.09(-0.75%) |
Oct 22, 2013 | 12.04 | 12.19 | 11.84 | 11.96 | 0 | -0.05(-0.46%) |
Oct 21, 2013 | 11.84 | 12.35 | 11.74 | 12.02 | 0 | +0.26(+2.23%) |
Oct 18, 2013 | 11.74 | 11.82 | 11.62 | 11.76 | 792,448 | +0.08(+0.70%) |
Oct 17, 2013 | 11.75 | 11.76 | 11.65 | 11.67 | 0 | -0.11(-0.92%) |
Oct 16, 2013 | 11.90 | 11.91 | 11.67 | 11.78 | 0 | +0.02(+0.15%) |
Oct 15, 2013 | 12.00 | 12.08 | 11.65 | 11.76 | 0 | -0.19(-1.59%) |
Oct 14, 2013 | 11.56 | 12.09 | 11.39 | 11.95 | 3,903,655 | +1.04(+9.51%) |
Oct 11, 2013 | 10.65 | 10.96 | 10.54 | 10.92 | 0 | +0.33(+3.07%) |
Oct 10, 2013 | 10.43 | 10.70 | 10.40 | 10.59 | 0 | +0.29(+2.80%) |
Oct 09, 2013 | 10.25 | 10.37 | 10.17 | 10.30 | 0 | +0.11(+1.06%) |
Oct 08, 2013 | 10.36 | 10.39 | 10.10 | 10.19 | 0 | -0.15(-1.48%) |
Oct 07, 2013 | 10.35 | 10.37 | 10.22 | 10.35 | 0 | -0.07(-0.69%) |
Oct 04, 2013 | 10.23 | 10.47 | 10.18 | 10.42 | 0 | +0.16(+1.54%) |
Oct 03, 2013 | 10.37 | 10.40 | 10.15 | 10.26 | 0 | -0.13(-1.26%) |
Oct 02, 2013 | 10.44 | 10.47 | 10.33 | 10.39 | 0 | -0.09(-0.86%) |
Oct 01, 2013 | 10.45 | 10.48 | 10.35 | 10.48 | 0 | +0.05(+0.52%) |
Sep 30, 2013 | 10.34 | 10.48 | 10.20 | 10.43 | 802,623 | +0.01(+0.09%) |
Sep 27, 2013 | 10.31 | 10.46 | 10.27 | 10.42 | 0 | +0.08(+0.79%) |
Sep 26, 2013 | 10.43 | 10.43 | 10.27 | 10.34 | 0 | -0.07(-0.65%) |
Sep 25, 2013 | 10.44 | 10.48 | 10.38 | 10.41 | 0 | -0.03(-0.30%) |
Sep 24, 2013 | 10.38 | 10.46 | 10.26 | 10.44 | 0 | +0.10(+0.96%) |
Sep 23, 2013 | 10.45 | 10.45 | 10.17 | 10.34 | 0 | -0.06(-0.61%) |
Sep 20, 2013 | 10.49 | 10.53 | 10.37 | 10.40 | 0 | -0.11(-1.03%) |
Sep 19, 2013 | 10.53 | 10.58 | 10.41 | 10.51 | 0 | +0.05(+0.43%) |
Sep 18, 2013 | 10.53 | 10.60 | 10.36 | 10.46 | 0 | -0.02(-0.17%) |
Sep 17, 2013 | 10.49 | 10.65 | 10.43 | 10.48 | 0 | +0.04(+0.35%) |
Sep 16, 2013 | 10.46 | 10.53 | 10.39 | 10.45 | 0 | +0.04(+0.35%) |
Sep 13, 2013 | 10.32 | 10.42 | 10.23 | 10.41 | 0 | +0.14(+1.41%) |
Sep 12, 2013 | 10.45 | 10.45 | 10.22 | 10.27 | 0 | -0.13(-1.22%) |
Sep 11, 2013 | 10.36 | 10.40 | 10.21 | 10.39 | 0 | -0.01(-0.09%) |
Sep 10, 2013 | 10.36 | 10.45 | 10.30 | 10.40 | 0 | +0.09(+0.87%) |
Sep 09, 2013 | 10.43 | 10.44 | 10.18 | 10.31 | 0 | -0.05(-0.52%) |
Sep 06, 2013 | 10.30 | 10.42 | 10.08 | 10.36 | 0 | +0.10(+0.97%) |
Sep 05, 2013 | 10.27 | 10.36 | 10.25 | 10.27 | 0 | +0.05(+0.44%) |
Sep 04, 2013 | 10.08 | 10.27 | 9.994 | 10.22 | 878,028 | +0.19(+1.89%) |
Sep 03, 2013 | 10.09 | 10.27 | 9.940 | 10.03 | 0 | +0.05(+0.45%) |
Aug 30, 2013 | 10.17 | 10.17 | 9.949 | 9.985 | 0 | -0.15(-1.51%) |
Aug 29, 2013 | 9.931 | 10.17 | 9.931 | 10.14 | 0 | +0.22(+2.18%) |
Aug 28, 2013 | 10.01 | 10.11 | 9.922 | 9.922 | 0 | -0.08(-0.81%) |
Aug 27, 2013 | 10.01 | 10.12 | 9.913 | 10.00 | 0 | -0.12(-1.16%) |
Aug 26, 2013 | 10.07 | 10.13 | 9.967 | 10.12 | 0 | +0.06(+0.63%) |
Aug 23, 2013 | 10.06 | 10.14 | 9.994 | 10.06 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 10.05 | 10.18 | 9.999 | 10.06 | 0 | +0.01(+0.09%) |
Aug 21, 2013 | 10.02 | 10.16 | 9.922 | 10.05 | 504,333 | +0.01(+0.09%) |
Aug 20, 2013 | 10.02 | 10.13 | 9.972 | 10.04 | 0 | +0.02(+0.18%) |
Aug 19, 2013 | 10.29 | 10.29 | 9.958 | 10.02 | 0 | -0.26(-2.55%) |
Aug 16, 2013 | 10.27 | 10.39 | 10.21 | 10.28 | 0 | -0.01(-0.09%) |
Aug 15, 2013 | 10.30 | 10.36 | 10.17 | 10.29 | 485,827 | -0.07(-0.70%) |
Aug 14, 2013 | 10.39 | 10.47 | 10.35 | 10.36 | 0 | -0.05(-0.43%) |
Aug 13, 2013 | 10.37 | 10.45 | 10.27 | 10.41 | 419,281 | +0.02(+0.17%) |
Aug 12, 2013 | 10.16 | 10.42 | 10.16 | 10.39 | 366,207 | +0.23(+2.31%) |
Aug 09, 2013 | 10.29 | 10.29 | 10.16 | 10.16 | 609,874 | -0.14(-1.40%) |
Aug 08, 2013 | 10.36 | 10.42 | 10.27 | 10.30 | 530,976 | -0.03(-0.26%) |
Aug 07, 2013 | 10.56 | 10.56 | 10.30 | 10.33 | 544,769 | -0.23(-2.14%) |
Aug 06, 2013 | 10.46 | 10.65 | 10.46 | 10.55 | 603,596 | +0.10(+0.95%) |
Aug 05, 2013 | 10.60 | 10.66 | 10.42 | 10.45 | 1,220,120 | -0.23(-2.20%) |
Aug 02, 2013 | 10.99 | 11.02 | 10.67 | 10.69 | 804,249 | -0.32(-2.95%) |