Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.70 | 11.83 | 9.855 | 10.06 | 15,985,453 | -2.30(-18.64%) |
Oct 30, 2013 | 12.59 | 12.80 | 12.07 | 12.36 | 3,826,715 | -0.22(-1.74%) |
Oct 29, 2013 | 12.66 | 12.76 | 12.45 | 12.58 | 2,716,514 | -0.04(-0.30%) |
Oct 28, 2013 | 13.17 | 13.25 | 12.39 | 12.62 | 2,863,929 | -0.58(-4.40%) |
Oct 25, 2013 | 13.28 | 13.30 | 13.00 | 13.20 | 1,057,802 | -0.07(-0.50%) |
Oct 24, 2013 | 12.98 | 13.43 | 12.97 | 13.26 | 1,761,781 | +0.28(+2.13%) |
Oct 23, 2013 | 13.09 | 13.21 | 12.91 | 12.99 | 1,914,699 | -0.19(-1.44%) |
Oct 22, 2013 | 13.19 | 13.43 | 12.87 | 13.18 | 3,825,267 | +0.11(+0.87%) |
Oct 21, 2013 | 13.38 | 13.55 | 13.05 | 13.06 | 2,079,132 | -0.30(-2.28%) |
Oct 18, 2013 | 13.58 | 13.66 | 13.34 | 13.37 | 1,489,448 | -0.07(-0.50%) |
Oct 17, 2013 | 13.25 | 13.44 | 13.07 | 13.44 | 1,353,417 | +0.08(+0.57%) |
Oct 16, 2013 | 13.24 | 13.43 | 13.19 | 13.36 | 1,151,484 | +0.26(+1.96%) |
Oct 15, 2013 | 13.28 | 13.42 | 13.05 | 13.10 | 1,294,287 | -0.27(-1.99%) |
Oct 14, 2013 | 13.26 | 13.46 | 13.10 | 13.37 | 953,295 | +0.03(+0.21%) |
Oct 11, 2013 | 12.98 | 13.49 | 12.98 | 13.34 | 1,369,862 | +0.25(+1.89%) |
Oct 10, 2013 | 13.02 | 13.23 | 12.76 | 13.09 | 2,713,686 | +0.55(+4.40%) |
Oct 09, 2013 | 12.84 | 12.91 | 12.26 | 12.54 | 2,143,114 | -0.26(-2.01%) |
Oct 08, 2013 | 13.18 | 13.36 | 12.55 | 12.80 | 2,816,479 | -0.41(-3.10%) |
Oct 07, 2013 | 13.28 | 13.50 | 13.15 | 13.21 | 1,802,463 | -0.22(-1.63%) |
Oct 04, 2013 | 13.56 | 13.83 | 13.41 | 13.43 | 5,177,677 | -0.17(-1.26%) |
Oct 03, 2013 | 13.72 | 14.05 | 13.37 | 13.60 | 1,509,150 | -0.17(-1.24%) |
Oct 02, 2013 | 13.55 | 13.86 | 13.36 | 13.77 | 1,093,728 | +0.10(+0.77%) |
Oct 01, 2013 | 13.45 | 13.78 | 13.45 | 13.66 | 1,258,066 | +0.19(+1.41%) |
Sep 30, 2013 | 13.25 | 13.54 | 13.11 | 13.47 | 2,124,324 | +0.02(+0.14%) |
Sep 27, 2013 | 13.52 | 13.56 | 13.30 | 13.45 | 1,613,375 | -0.13(-0.98%) |
Sep 26, 2013 | 13.57 | 13.79 | 13.46 | 13.59 | 1,380,968 | +0.00(+0.00%) |
Sep 25, 2013 | 13.63 | 13.79 | 13.50 | 13.59 | 1,587,857 | +0.03(+0.21%) |
Sep 24, 2013 | 13.34 | 13.90 | 13.33 | 13.56 | 2,612,791 | +0.20(+1.50%) |
Sep 23, 2013 | 13.58 | 13.98 | 13.17 | 13.36 | 2,924,015 | -0.21(-1.54%) |
Sep 20, 2013 | 13.15 | 13.74 | 13.09 | 13.57 | 3,888,234 | +0.50(+3.86%) |
Sep 19, 2013 | 12.96 | 13.25 | 12.94 | 13.06 | 1,988,777 | +0.10(+0.81%) |
Sep 18, 2013 | 12.67 | 13.12 | 12.45 | 12.96 | 2,650,885 | +0.28(+2.18%) |
Sep 17, 2013 | 12.51 | 12.77 | 12.44 | 12.68 | 1,406,227 | +0.15(+1.22%) |
Sep 16, 2013 | 12.97 | 13.02 | 12.46 | 12.53 | 3,243,578 | -0.10(-0.83%) |
Sep 13, 2013 | 12.08 | 12.70 | 12.07 | 12.64 | 2,377,682 | +0.59(+4.90%) |
Sep 12, 2013 | 12.37 | 12.54 | 12.04 | 12.05 | 2,348,345 | -0.25(-2.01%) |
Sep 11, 2013 | 11.98 | 12.33 | 11.94 | 12.29 | 2,160,534 | +0.28(+2.30%) |
Sep 10, 2013 | 11.71 | 12.21 | 11.70 | 12.02 | 2,834,442 | +0.40(+3.44%) |
Sep 09, 2013 | 11.24 | 11.69 | 11.16 | 11.62 | 1,761,042 | +0.42(+3.74%) |
Sep 06, 2013 | 11.45 | 11.48 | 10.96 | 11.20 | 2,931,702 | -0.20(-1.75%) |
Sep 05, 2013 | 11.61 | 11.82 | 11.39 | 11.40 | 1,904,173 | -0.17(-1.48%) |
Sep 04, 2013 | 11.30 | 11.71 | 11.22 | 11.57 | 2,129,370 | +0.24(+2.10%) |
Sep 03, 2013 | 11.69 | 11.77 | 11.25 | 11.33 | 2,460,413 | -0.21(-1.82%) |
Aug 30, 2013 | 11.56 | 11.73 | 11.43 | 11.54 | 3,136,025 | -0.04(-0.33%) |
Aug 29, 2013 | 11.33 | 11.65 | 11.33 | 11.58 | 1,363,602 | +0.20(+1.76%) |
Aug 28, 2013 | 11.37 | 11.55 | 11.24 | 11.38 | 1,824,415 | +0.01(+0.08%) |
Aug 27, 2013 | 11.52 | 11.66 | 11.31 | 11.37 | 2,246,341 | -0.40(-3.40%) |
Aug 26, 2013 | 11.45 | 11.98 | 11.44 | 11.77 | 3,578,749 | +0.40(+3.52%) |
Aug 23, 2013 | 11.16 | 11.38 | 11.03 | 11.37 | 1,594,917 | +0.25(+2.23%) |
Aug 22, 2013 | 10.99 | 11.18 | 10.94 | 11.12 | 1,046,379 | +0.19(+1.74%) |
Aug 21, 2013 | 11.07 | 11.17 | 10.73 | 10.93 | 2,109,966 | -0.25(-2.21%) |
Aug 20, 2013 | 11.04 | 11.27 | 10.98 | 11.18 | 1,609,733 | +0.19(+1.73%) |
Aug 19, 2013 | 11.06 | 11.31 | 10.95 | 10.99 | 1,531,380 | -0.09(-0.77%) |
Aug 16, 2013 | 11.34 | 11.48 | 11.00 | 11.07 | 2,280,830 | -0.28(-2.43%) |
Aug 15, 2013 | 11.33 | 11.42 | 11.15 | 11.35 | 1,977,302 | -0.15(-1.32%) |
Aug 14, 2013 | 11.50 | 11.64 | 11.40 | 11.50 | 1,258,745 | -0.02(-0.17%) |
Aug 13, 2013 | 11.47 | 11.64 | 11.38 | 11.52 | 1,285,822 | +0.03(+0.25%) |
Aug 12, 2013 | 11.57 | 11.78 | 11.44 | 11.49 | 2,107,607 | -0.12(-1.07%) |
Aug 09, 2013 | 11.63 | 11.70 | 11.35 | 11.62 | 2,901,799 | +0.01(+0.08%) |
Aug 08, 2013 | 11.44 | 11.71 | 11.39 | 11.61 | 2,948,966 | +0.27(+2.35%) |
Aug 07, 2013 | 11.31 | 11.43 | 11.22 | 11.34 | 2,180,418 | -0.09(-0.75%) |
Aug 06, 2013 | 11.66 | 11.76 | 11.26 | 11.43 | 3,233,616 | -0.19(-1.64%) |
Aug 05, 2013 | 11.50 | 11.81 | 11.44 | 11.62 | 2,970,234 | +0.07(+0.58%) |
Aug 02, 2013 | 11.65 | 11.79 | 11.19 | 11.55 | 23,791,650 | -0.64(-5.23%) |