Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.57 | 11.73 | 11.21 | 11.21 | 1,114,830 | -0.72(-6.06%) |
Oct 30, 2013 | 11.97 | 12.21 | 11.52 | 11.93 | 1,309,181 | +0.25(+2.12%) |
Oct 29, 2013 | 12.02 | 12.14 | 11.61 | 11.69 | 774,795 | -0.39(-3.20%) |
Oct 28, 2013 | 12.37 | 12.39 | 12.00 | 12.07 | 777,035 | -0.26(-2.09%) |
Oct 25, 2013 | 12.03 | 12.35 | 11.90 | 12.33 | 1,248,132 | +0.18(+1.47%) |
Oct 24, 2013 | 11.69 | 12.25 | 11.65 | 12.15 | 1,492,234 | +0.77(+6.79%) |
Oct 23, 2013 | 11.83 | 11.94 | 11.33 | 11.38 | 1,059,471 | -0.55(-4.57%) |
Oct 22, 2013 | 11.76 | 12.33 | 11.73 | 11.92 | 1,180,288 | +0.43(+3.71%) |
Oct 21, 2013 | 11.28 | 11.56 | 11.28 | 11.50 | 691,182 | +0.29(+2.56%) |
Oct 18, 2013 | 11.37 | 11.60 | 11.06 | 11.21 | 836,328 | -0.17(-1.48%) |
Oct 17, 2013 | 10.89 | 11.61 | 10.88 | 11.38 | 1,491,068 | +0.92(+8.82%) |
Oct 16, 2013 | 10.75 | 10.78 | 10.40 | 10.46 | 906,875 | -0.29(-2.68%) |
Oct 15, 2013 | 10.47 | 10.82 | 10.38 | 10.75 | 908,748 | +0.12(+1.12%) |
Oct 14, 2013 | 10.67 | 10.87 | 10.57 | 10.63 | 614,300 | +0.03(+0.28%) |
Oct 11, 2013 | 10.70 | 10.74 | 10.51 | 10.60 | 832,893 | -0.21(-1.93%) |
Oct 10, 2013 | 10.81 | 11.16 | 10.77 | 10.80 | 1,070,885 | +0.03(+0.28%) |
Oct 09, 2013 | 10.71 | 10.98 | 10.36 | 10.77 | 1,108,932 | -0.07(-0.64%) |
Oct 08, 2013 | 11.33 | 11.50 | 10.78 | 10.84 | 1,021,212 | -0.51(-4.45%) |
Oct 07, 2013 | 11.28 | 11.62 | 11.24 | 11.35 | 936,326 | +0.17(+1.51%) |
Oct 04, 2013 | 11.27 | 11.32 | 11.04 | 11.18 | 648,611 | -0.02(-0.18%) |
Oct 03, 2013 | 11.48 | 11.62 | 11.20 | 11.20 | 920,674 | -0.28(-2.42%) |
Oct 02, 2013 | 11.53 | 11.91 | 11.40 | 11.48 | 1,345,067 | +0.04(+0.35%) |
Oct 01, 2013 | 11.36 | 11.65 | 11.29 | 11.44 | 1,373,081 | -0.64(-5.33%) |
Sep 27, 2013 | 12.32 | 12.69 | 12.01 | 12.08 | 1,395,838 | -0.10(-0.81%) |
Sep 26, 2013 | 12.59 | 12.79 | 12.07 | 12.18 | 1,208,325 | -0.39(-3.08%) |
Sep 25, 2013 | 12.34 | 12.85 | 12.34 | 12.57 | 1,304,445 | +0.29(+2.34%) |
Sep 24, 2013 | 12.24 | 12.57 | 11.92 | 12.28 | 1,331,143 | -0.09(-0.72%) |
Sep 23, 2013 | 12.89 | 13.15 | 12.34 | 12.37 | 1,761,019 | -0.47(-3.63%) |
Sep 20, 2013 | 13.40 | 13.43 | 12.68 | 12.84 | 6,838,523 | -0.89(-6.50%) |
Sep 19, 2013 | 14.29 | 14.34 | 13.39 | 13.73 | 2,119,858 | -0.23(-1.63%) |
Sep 18, 2013 | 12.39 | 14.16 | 12.01 | 13.96 | 2,817,038 | +1.46(+11.66%) |
Sep 17, 2013 | 12.45 | 12.59 | 12.30 | 12.50 | 1,134,958 | +0.15(+1.20%) |
Sep 16, 2013 | 12.72 | 12.81 | 12.29 | 12.35 | 1,320,058 | -0.36(-2.81%) |
Sep 13, 2013 | 12.44 | 12.84 | 12.31 | 12.71 | 1,304,755 | +0.14(+1.10%) |
Sep 12, 2013 | 13.03 | 13.12 | 12.54 | 12.57 | 1,705,036 | -1.01(-7.44%) |
Sep 11, 2013 | 13.51 | 13.70 | 13.21 | 13.58 | 943,742 | +0.14(+1.03%) |
Sep 10, 2013 | 13.36 | 13.56 | 13.17 | 13.44 | 1,408,232 | -0.38(-2.73%) |
Sep 09, 2013 | 14.15 | 14.25 | 13.81 | 13.82 | 968,947 | -0.33(-2.31%) |
Sep 06, 2013 | 14.11 | 14.30 | 13.92 | 14.15 | 1,044,263 | +0.33(+2.37%) |
Sep 05, 2013 | 14.25 | 14.32 | 13.74 | 13.82 | 1,274,920 | -0.66(-4.59%) |
Sep 04, 2013 | 14.19 | 14.55 | 14.18 | 14.48 | 996,939 | -0.02(-0.14%) |
Sep 03, 2013 | 14.46 | 14.81 | 14.32 | 14.50 | 1,169,560 | +0.42(+2.96%) |
Aug 30, 2013 | 14.01 | 14.49 | 13.87 | 14.09 | 1,149,320 | -0.15(-1.04%) |
Aug 29, 2013 | 14.19 | 14.47 | 13.67 | 14.23 | 2,705,022 | -0.08(-0.55%) |
Aug 28, 2013 | 14.92 | 15.23 | 14.18 | 14.31 | 1,789,139 | -0.42(-2.83%) |
Aug 27, 2013 | 16.08 | 16.29 | 14.68 | 14.73 | 2,384,984 | -0.90(-5.77%) |
Aug 26, 2013 | 15.50 | 15.92 | 15.45 | 15.63 | 1,440,622 | +0.34(+2.20%) |
Aug 23, 2013 | 14.90 | 15.53 | 14.85 | 15.29 | 1,184,807 | +0.35(+2.32%) |
Aug 22, 2013 | 14.75 | 15.17 | 14.75 | 14.95 | 836,060 | +0.53(+3.64%) |
Aug 21, 2013 | 14.96 | 14.98 | 14.38 | 14.42 | 1,471,708 | -0.63(-4.21%) |
Aug 20, 2013 | 14.36 | 15.34 | 14.36 | 15.06 | 1,407,097 | +0.69(+4.83%) |
Aug 19, 2013 | 14.53 | 14.87 | 14.24 | 14.36 | 1,711,450 | -0.29(-1.96%) |
Aug 16, 2013 | 15.27 | 15.36 | 14.39 | 14.65 | 1,980,884 | -0.49(-3.21%) |
Aug 15, 2013 | 14.23 | 15.26 | 14.03 | 15.14 | 2,619,683 | +0.85(+5.97%) |
Aug 14, 2013 | 13.11 | 14.31 | 13.08 | 14.28 | 2,126,599 | +1.29(+9.92%) |
Aug 13, 2013 | 13.36 | 13.36 | 12.65 | 13.00 | 1,578,933 | -0.19(-1.43%) |
Aug 12, 2013 | 13.42 | 13.57 | 13.08 | 13.18 | 1,793,456 | +0.54(+4.23%) |
Aug 09, 2013 | 12.23 | 12.86 | 12.05 | 12.65 | 1,633,954 | +0.51(+4.16%) |
Aug 08, 2013 | 11.67 | 12.30 | 11.60 | 12.14 | 1,750,855 | +0.75(+6.61%) |
Aug 07, 2013 | 11.30 | 11.62 | 11.25 | 11.39 | 941,043 | -0.02(-0.17%) |
Aug 06, 2013 | 12.09 | 12.12 | 11.29 | 11.41 | 1,599,686 | -0.77(-6.35%) |
Aug 05, 2013 | 12.03 | 12.31 | 12.02 | 12.18 | 660,778 | +0.06(+0.49%) |
Aug 02, 2013 | 12.55 | 12.67 | 12.09 | 12.12 | 1,092,742 | -0.37(-2.94%) |