Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.14 | 11.38 | 10.73 | 11.23 | 5,113,913 | +0.13(+1.21%) |
Oct 30, 2013 | 11.56 | 11.66 | 10.98 | 11.09 | 5,752,889 | -0.36(-3.16%) |
Oct 29, 2013 | 10.98 | 11.64 | 10.96 | 11.46 | 5,816,379 | +0.59(+5.39%) |
Oct 28, 2013 | 11.93 | 11.97 | 10.82 | 10.87 | 12,155,082 | -1.25(-10.28%) |
Oct 25, 2013 | 12.15 | 12.21 | 11.98 | 12.12 | 0 | +0.15(+1.28%) |
Oct 24, 2013 | 11.88 | 12.04 | 11.73 | 11.96 | 0 | +0.18(+1.50%) |
Oct 23, 2013 | 12.15 | 12.18 | 11.74 | 11.79 | 3,924,672 | -0.32(-2.68%) |
Oct 22, 2013 | 12.01 | 12.44 | 11.98 | 12.11 | 0 | +0.24(+1.99%) |
Oct 21, 2013 | 11.82 | 11.94 | 11.75 | 11.88 | 3,189,532 | +0.18(+1.56%) |
Oct 18, 2013 | 11.53 | 11.80 | 11.51 | 11.69 | 3,107,453 | +0.09(+0.80%) |
Oct 17, 2013 | 11.60 | 11.64 | 11.56 | 11.60 | 3,785,337 | -0.05(-0.46%) |
Oct 16, 2013 | 11.57 | 11.72 | 11.52 | 11.65 | 2,292,188 | +0.11(+0.97%) |
Oct 15, 2013 | 11.47 | 11.73 | 11.46 | 11.54 | 4,672,341 | -0.03(-0.24%) |
Oct 14, 2013 | 11.46 | 11.63 | 11.41 | 11.57 | 0 | -0.00(-0.01%) |
Oct 11, 2013 | 11.52 | 11.71 | 11.46 | 11.57 | 0 | +0.02(+0.19%) |
Oct 10, 2013 | 11.61 | 11.61 | 11.45 | 11.55 | 0 | +0.06(+0.54%) |
Oct 09, 2013 | 11.08 | 11.61 | 11.07 | 11.49 | 10,063,826 | +0.45(+4.07%) |
Oct 08, 2013 | 11.81 | 11.85 | 11.02 | 11.04 | 8,400,032 | -0.78(-6.59%) |
Oct 07, 2013 | 12.07 | 12.31 | 11.68 | 11.82 | 10,852,952 | -0.26(-2.12%) |
Oct 04, 2013 | 12.08 | 12.18 | 12.03 | 12.07 | 0 | +0.01(+0.11%) |
Oct 03, 2013 | 12.08 | 12.12 | 11.92 | 12.06 | 6,416,861 | +0.00(+0.01%) |
Oct 02, 2013 | 11.97 | 12.12 | 11.93 | 12.06 | 3,657,803 | -0.00(-0.01%) |
Oct 01, 2013 | 12.13 | 12.14 | 11.89 | 12.06 | 3,803,553 | -0.02(-0.12%) |
Sep 30, 2013 | 11.98 | 12.23 | 11.82 | 12.08 | 6,925,062 | +0.15(+1.27%) |
Sep 27, 2013 | 11.98 | 12.01 | 11.86 | 11.92 | 0 | -0.09(-0.76%) |
Sep 26, 2013 | 11.97 | 12.13 | 11.97 | 12.02 | 0 | +0.03(+0.29%) |
Sep 25, 2013 | 12.10 | 12.33 | 11.96 | 11.98 | 3,674,149 | +0.01(+0.04%) |
Sep 24, 2013 | 12.18 | 12.18 | 11.82 | 11.98 | 4,695,968 | -0.13(-1.06%) |
Sep 23, 2013 | 12.33 | 12.51 | 12.00 | 12.10 | 4,833,878 | -0.22(-1.80%) |
Sep 20, 2013 | 12.47 | 12.51 | 12.21 | 12.33 | 0 | -0.18(-1.46%) |
Sep 19, 2013 | 12.34 | 12.72 | 12.34 | 12.51 | 3,468,654 | +0.21(+1.68%) |
Sep 18, 2013 | 12.36 | 12.44 | 12.14 | 12.30 | 0 | -0.04(-0.30%) |
Sep 17, 2013 | 12.50 | 12.69 | 12.27 | 12.34 | 0 | -0.12(-0.96%) |
Sep 16, 2013 | 12.27 | 12.60 | 12.03 | 12.46 | 0 | +0.43(+3.60%) |
Sep 13, 2013 | 12.42 | 12.46 | 11.95 | 12.03 | 0 | -0.41(-3.29%) |
Sep 12, 2013 | 12.35 | 12.77 | 12.34 | 12.44 | 0 | +0.12(+0.99%) |
Sep 11, 2013 | 12.18 | 12.44 | 12.15 | 12.31 | 4,802,196 | +0.12(+1.01%) |
Sep 10, 2013 | 12.09 | 12.19 | 12.01 | 12.19 | 0 | +0.24(+2.03%) |
Sep 09, 2013 | 12.24 | 12.38 | 11.93 | 11.95 | 6,411,535 | -0.27(-2.22%) |
Sep 06, 2013 | 12.01 | 12.25 | 11.96 | 12.22 | 0 | +0.21(+1.73%) |
Sep 05, 2013 | 12.13 | 12.23 | 11.95 | 12.01 | 0 | -0.12(-0.97%) |
Sep 04, 2013 | 12.18 | 12.23 | 11.93 | 12.13 | 0 | -0.10(-0.79%) |
Sep 03, 2013 | 11.94 | 12.27 | 11.82 | 12.23 | 5,519,661 | +0.46(+3.90%) |
Aug 30, 2013 | 12.32 | 12.37 | 11.73 | 11.77 | 0 | -0.68(-5.45%) |
Aug 29, 2013 | 12.40 | 12.56 | 12.36 | 12.45 | 1,984,372 | +0.02(+0.20%) |
Aug 28, 2013 | 12.18 | 12.53 | 12.16 | 12.42 | 3,617,662 | +0.22(+1.79%) |
Aug 27, 2013 | 12.49 | 12.61 | 12.14 | 12.20 | 6,087,241 | -0.46(-3.63%) |
Aug 26, 2013 | 12.72 | 12.89 | 12.48 | 12.66 | 5,871,021 | +0.12(+0.93%) |
Aug 23, 2013 | 12.49 | 12.71 | 12.34 | 12.55 | 0 | +0.23(+1.90%) |
Aug 22, 2013 | 12.12 | 12.32 | 12.09 | 12.31 | 3,321,918 | +0.26(+2.15%) |
Aug 21, 2013 | 12.25 | 12.39 | 11.93 | 12.05 | 7,904,858 | -0.29(-2.36%) |
Aug 20, 2013 | 11.40 | 12.42 | 11.35 | 12.34 | 18,099,200 | +1.19(+10.68%) |
Aug 19, 2013 | 10.73 | 11.56 | 10.65 | 11.15 | 0 | +0.58(+5.46%) |
Aug 16, 2013 | 10.55 | 10.58 | 10.45 | 10.57 | 0 | +0.07(+0.65%) |
Aug 15, 2013 | 10.52 | 10.64 | 10.31 | 10.51 | 10,375,465 | +0.28(+2.78%) |
Aug 14, 2013 | 10.19 | 10.33 | 10.15 | 10.22 | 5,528,054 | +0.09(+0.92%) |
Aug 13, 2013 | 10.15 | 10.36 | 10.03 | 10.13 | 4,776,574 | +0.05(+0.50%) |
Aug 12, 2013 | 10.06 | 10.15 | 9.994 | 10.08 | 2,989,352 | +0.03(+0.31%) |
Aug 09, 2013 | 10.08 | 10.16 | 10.03 | 10.05 | 2,149,131 | -0.03(-0.31%) |
Aug 08, 2013 | 10.14 | 10.17 | 10.05 | 10.08 | 3,145,189 | -0.06(-0.56%) |
Aug 07, 2013 | 10.35 | 10.38 | 10.12 | 10.14 | 2,313,067 | -0.27(-2.61%) |
Aug 06, 2013 | 10.57 | 10.63 | 10.29 | 10.41 | 3,574,281 | -0.18(-1.71%) |
Aug 05, 2013 | 10.63 | 10.66 | 10.55 | 10.59 | 2,001,368 | -0.03(-0.30%) |
Aug 02, 2013 | 10.65 | 10.65 | 10.41 | 10.62 | 2,685,804 | -0.04(-0.36%) |