Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.20 | 11.44 | 10.79 | 11.29 | 5,087,106 | +0.14(+1.21%) |
Oct 30, 2013 | 11.62 | 11.72 | 11.04 | 11.15 | 5,722,732 | -0.36(-3.17%) |
Oct 29, 2013 | 11.04 | 11.70 | 11.02 | 11.52 | 5,785,890 | +0.59(+5.39%) |
Oct 28, 2013 | 11.99 | 12.04 | 10.88 | 10.93 | 12,091,365 | -1.25(-10.28%) |
Oct 25, 2013 | 12.22 | 12.27 | 12.04 | 12.18 | 0 | +0.15(+1.28%) |
Oct 24, 2013 | 11.94 | 12.11 | 11.79 | 12.03 | 0 | +0.18(+1.50%) |
Oct 23, 2013 | 12.21 | 12.25 | 11.80 | 11.85 | 3,904,099 | -0.33(-2.68%) |
Oct 22, 2013 | 12.07 | 12.51 | 12.04 | 12.18 | 0 | +0.24(+1.99%) |
Oct 21, 2013 | 11.88 | 12.00 | 11.81 | 11.94 | 3,172,813 | +0.18(+1.56%) |
Oct 18, 2013 | 11.59 | 11.86 | 11.57 | 11.76 | 3,091,164 | +0.09(+0.80%) |
Oct 17, 2013 | 11.66 | 11.70 | 11.62 | 11.66 | 3,765,494 | -0.05(-0.46%) |
Oct 16, 2013 | 11.63 | 11.78 | 11.58 | 11.72 | 2,280,172 | +0.11(+0.97%) |
Oct 15, 2013 | 11.53 | 11.79 | 11.52 | 11.60 | 4,647,849 | -0.03(-0.25%) |
Oct 14, 2013 | 11.52 | 11.69 | 11.47 | 11.63 | 0 | -0.00(-0.01%) |
Oct 11, 2013 | 11.58 | 11.77 | 11.52 | 11.63 | 0 | +0.02(+0.19%) |
Oct 10, 2013 | 11.68 | 11.68 | 11.51 | 11.61 | 0 | +0.06(+0.54%) |
Oct 09, 2013 | 11.14 | 11.67 | 11.13 | 11.55 | 10,011,071 | +0.45(+4.07%) |
Oct 08, 2013 | 11.87 | 11.92 | 11.08 | 11.10 | 8,355,999 | -0.78(-6.59%) |
Oct 07, 2013 | 12.13 | 12.37 | 11.75 | 11.88 | 10,796,061 | -0.26(-2.12%) |
Oct 04, 2013 | 12.14 | 12.24 | 12.09 | 12.14 | 0 | +0.01(+0.11%) |
Oct 03, 2013 | 12.15 | 12.19 | 11.98 | 12.12 | 6,383,224 | +0.00(+0.01%) |
Oct 02, 2013 | 12.03 | 12.18 | 12.00 | 12.12 | 3,638,629 | -0.00(-0.01%) |
Oct 01, 2013 | 12.20 | 12.21 | 11.96 | 12.12 | 3,783,615 | -0.02(-0.12%) |
Sep 30, 2013 | 12.04 | 12.29 | 11.88 | 12.14 | 6,888,761 | +0.15(+1.27%) |
Sep 27, 2013 | 12.04 | 12.07 | 11.93 | 11.99 | 0 | -0.09(-0.76%) |
Sep 26, 2013 | 12.04 | 12.19 | 12.04 | 12.08 | 0 | +0.04(+0.29%) |
Sep 25, 2013 | 12.16 | 12.40 | 12.02 | 12.04 | 3,654,889 | +0.01(+0.04%) |
Sep 24, 2013 | 12.24 | 12.25 | 11.88 | 12.04 | 4,671,351 | -0.13(-1.06%) |
Sep 23, 2013 | 12.39 | 12.57 | 12.06 | 12.17 | 4,808,539 | -0.22(-1.79%) |
Sep 20, 2013 | 12.53 | 12.57 | 12.28 | 12.39 | 0 | -0.18(-1.46%) |
Sep 19, 2013 | 12.40 | 12.79 | 12.40 | 12.57 | 3,450,471 | +0.21(+1.68%) |
Sep 18, 2013 | 12.43 | 12.50 | 12.21 | 12.37 | 0 | -0.04(-0.30%) |
Sep 17, 2013 | 12.56 | 12.76 | 12.33 | 12.40 | 0 | -0.12(-0.96%) |
Sep 16, 2013 | 12.34 | 12.67 | 12.09 | 12.52 | 0 | +0.43(+3.60%) |
Sep 13, 2013 | 12.49 | 12.53 | 12.01 | 12.09 | 0 | -0.41(-3.29%) |
Sep 12, 2013 | 12.42 | 12.84 | 12.40 | 12.50 | 0 | +0.12(+0.99%) |
Sep 11, 2013 | 12.25 | 12.50 | 12.22 | 12.38 | 4,777,023 | +0.12(+1.01%) |
Sep 10, 2013 | 12.15 | 12.26 | 12.08 | 12.26 | 0 | +0.24(+2.03%) |
Sep 09, 2013 | 12.30 | 12.44 | 12.00 | 12.01 | 6,377,926 | -0.27(-2.22%) |
Sep 06, 2013 | 12.07 | 12.31 | 12.02 | 12.28 | 0 | +0.21(+1.73%) |
Sep 05, 2013 | 12.20 | 12.29 | 12.02 | 12.07 | 0 | -0.12(-0.97%) |
Sep 04, 2013 | 12.24 | 12.29 | 12.00 | 12.19 | 0 | -0.10(-0.79%) |
Sep 03, 2013 | 12.01 | 12.33 | 11.88 | 12.29 | 5,490,727 | +0.46(+3.90%) |
Aug 30, 2013 | 12.39 | 12.43 | 11.79 | 11.83 | 0 | -0.68(-5.45%) |
Aug 29, 2013 | 12.46 | 12.62 | 12.42 | 12.51 | 1,973,970 | +0.03(+0.20%) |
Aug 28, 2013 | 12.24 | 12.59 | 12.22 | 12.49 | 3,598,698 | +0.22(+1.79%) |
Aug 27, 2013 | 12.55 | 12.67 | 12.21 | 12.27 | 6,055,332 | -0.46(-3.63%) |
Aug 26, 2013 | 12.79 | 12.96 | 12.54 | 12.73 | 5,840,245 | +0.12(+0.93%) |
Aug 23, 2013 | 12.56 | 12.78 | 12.40 | 12.61 | 0 | +0.24(+1.91%) |
Aug 22, 2013 | 12.19 | 12.39 | 12.15 | 12.38 | 3,304,505 | +0.26(+2.15%) |
Aug 21, 2013 | 12.32 | 12.46 | 11.99 | 12.11 | 7,863,421 | -0.29(-2.36%) |
Aug 20, 2013 | 11.46 | 12.49 | 11.41 | 12.41 | 18,004,324 | +1.20(+10.68%) |
Aug 19, 2013 | 10.78 | 11.62 | 10.70 | 11.21 | 0 | +0.58(+5.46%) |
Aug 16, 2013 | 10.60 | 10.63 | 10.50 | 10.63 | 0 | +0.07(+0.65%) |
Aug 15, 2013 | 10.58 | 10.69 | 10.37 | 10.56 | 10,321,077 | +0.29(+2.78%) |
Aug 14, 2013 | 10.24 | 10.38 | 10.20 | 10.28 | 5,499,076 | +0.09(+0.92%) |
Aug 13, 2013 | 10.20 | 10.42 | 10.09 | 10.18 | 4,751,535 | +0.05(+0.50%) |
Aug 12, 2013 | 10.11 | 10.20 | 10.05 | 10.13 | 2,973,682 | +0.03(+0.31%) |
Aug 09, 2013 | 10.13 | 10.22 | 10.08 | 10.10 | 2,137,866 | -0.03(-0.31%) |
Aug 08, 2013 | 10.19 | 10.23 | 10.10 | 10.13 | 3,128,702 | -0.06(-0.56%) |
Aug 07, 2013 | 10.41 | 10.43 | 10.17 | 10.19 | 2,300,942 | -0.27(-2.61%) |
Aug 06, 2013 | 10.62 | 10.69 | 10.35 | 10.46 | 3,555,545 | -0.18(-1.71%) |
Aug 05, 2013 | 10.69 | 10.72 | 10.61 | 10.64 | 1,990,876 | -0.03(-0.30%) |
Aug 02, 2013 | 10.70 | 10.70 | 10.46 | 10.68 | 2,671,725 | -0.04(-0.36%) |