Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.03 | 11.17 | 11.02 | 11.15 | 6,739,740 | +0.08(+0.75%) |
Oct 30, 2013 | 10.65 | 11.19 | 10.47 | 11.07 | 53,472,588 | -1.03(-8.48%) |
Oct 29, 2013 | 11.99 | 12.13 | 11.94 | 12.10 | 9,409,482 | +0.18(+1.54%) |
Oct 28, 2013 | 11.76 | 11.92 | 11.65 | 11.91 | 4,523,587 | +0.15(+1.30%) |
Oct 25, 2013 | 11.87 | 11.90 | 11.69 | 11.76 | 0 | -0.06(-0.55%) |
Oct 24, 2013 | 11.69 | 11.91 | 11.66 | 11.82 | 4,934,867 | +0.17(+1.49%) |
Oct 23, 2013 | 11.57 | 11.67 | 11.52 | 11.65 | 3,644,021 | +0.04(+0.31%) |
Oct 22, 2013 | 11.55 | 11.67 | 11.45 | 11.61 | 4,687,641 | +0.11(+0.94%) |
Oct 21, 2013 | 10.88 | 11.66 | 10.88 | 11.51 | 5,082,244 | +0.16(+1.38%) |
Oct 18, 2013 | 11.39 | 11.45 | 11.24 | 11.35 | 6,348,187 | -0.08(-0.69%) |
Oct 17, 2013 | 11.44 | 11.45 | 11.29 | 11.43 | 0 | -0.04(-0.35%) |
Oct 16, 2013 | 11.42 | 11.52 | 11.36 | 11.47 | 2,281,291 | +0.08(+0.70%) |
Oct 15, 2013 | 11.46 | 11.55 | 11.31 | 11.39 | 3,259,285 | -0.11(-0.94%) |
Oct 14, 2013 | 11.59 | 11.65 | 11.44 | 11.50 | 3,669,914 | -0.12(-1.06%) |
Oct 11, 2013 | 11.42 | 11.66 | 11.42 | 11.62 | 0 | +0.15(+1.31%) |
Oct 10, 2013 | 11.17 | 11.50 | 11.16 | 11.47 | 0 | +0.37(+3.33%) |
Oct 09, 2013 | 11.10 | 11.20 | 10.97 | 11.10 | 4,685,741 | -0.03(-0.24%) |
Oct 08, 2013 | 11.51 | 11.59 | 11.12 | 11.13 | 5,539,653 | -0.38(-3.27%) |
Oct 07, 2013 | 11.49 | 11.59 | 11.40 | 11.50 | 3,508,565 | -0.04(-0.34%) |
Oct 04, 2013 | 11.44 | 11.61 | 11.41 | 11.54 | 0 | +0.10(+0.88%) |
Oct 03, 2013 | 11.62 | 11.70 | 11.41 | 11.44 | 4,425,159 | -0.18(-1.56%) |
Oct 02, 2013 | 11.41 | 11.80 | 11.41 | 11.62 | 7,297,698 | +0.17(+1.48%) |
Oct 01, 2013 | 11.38 | 11.54 | 11.38 | 11.46 | 3,425,005 | +0.07(+0.59%) |
Sep 27, 2013 | 11.38 | 11.41 | 11.32 | 11.39 | 0 | -0.04(-0.31%) |
Sep 26, 2013 | 11.33 | 11.43 | 11.28 | 11.42 | 2,641,795 | +0.11(+1.00%) |
Sep 25, 2013 | 11.28 | 11.33 | 11.19 | 11.31 | 2,912,990 | +0.05(+0.44%) |
Sep 24, 2013 | 11.20 | 11.35 | 11.12 | 11.26 | 2,625,681 | +0.09(+0.80%) |
Sep 23, 2013 | 11.16 | 11.18 | 11.08 | 11.17 | 0 | +0.02(+0.15%) |
Sep 20, 2013 | 10.93 | 11.21 | 10.76 | 11.15 | 0 | -0.05(-0.45%) |
Sep 19, 2013 | 11.22 | 11.28 | 11.15 | 11.21 | 0 | +0.08(+0.68%) |
Sep 18, 2013 | 11.22 | 11.29 | 11.00 | 11.13 | 0 | -0.07(-0.63%) |
Sep 17, 2013 | 10.99 | 11.22 | 10.97 | 11.20 | 0 | +0.05(+0.41%) |
Sep 16, 2013 | 11.21 | 11.33 | 11.13 | 11.15 | 0 | +0.06(+0.55%) |
Sep 13, 2013 | 11.14 | 11.22 | 11.09 | 11.09 | 0 | -0.01(-0.07%) |
Sep 12, 2013 | 11.08 | 11.12 | 11.00 | 11.10 | 0 | -0.00(-0.02%) |
Sep 11, 2013 | 10.99 | 11.11 | 10.90 | 11.10 | 0 | +0.09(+0.82%) |
Sep 10, 2013 | 10.97 | 11.09 | 10.93 | 11.02 | 0 | +0.08(+0.71%) |
Sep 09, 2013 | 10.70 | 11.02 | 10.67 | 10.94 | 5,471,297 | +0.09(+0.87%) |
Sep 06, 2013 | 10.74 | 10.90 | 10.67 | 10.84 | 0 | +0.03(+0.31%) |
Sep 05, 2013 | 10.63 | 10.82 | 10.61 | 10.81 | 0 | +0.20(+1.93%) |
Sep 04, 2013 | 10.43 | 10.61 | 10.41 | 10.61 | 3,072,252 | +0.22(+2.13%) |
Sep 03, 2013 | 10.38 | 10.43 | 10.27 | 10.38 | 0 | +0.13(+1.26%) |
Aug 30, 2013 | 10.37 | 10.41 | 10.25 | 10.25 | 0 | -0.09(-0.87%) |
Aug 29, 2013 | 10.38 | 10.45 | 10.34 | 10.34 | 2,094,603 | -0.03(-0.24%) |
Aug 28, 2013 | 10.25 | 10.41 | 10.24 | 10.37 | 0 | +0.08(+0.79%) |
Aug 27, 2013 | 10.44 | 10.47 | 10.26 | 10.29 | 0 | -0.22(-2.07%) |
Aug 26, 2013 | 10.60 | 10.64 | 10.47 | 10.51 | 0 | -0.06(-0.61%) |
Aug 23, 2013 | 10.53 | 10.58 | 10.41 | 10.57 | 0 | +0.11(+1.10%) |
Aug 22, 2013 | 10.41 | 10.53 | 10.37 | 10.46 | 0 | +0.07(+0.64%) |
Aug 21, 2013 | 10.57 | 10.59 | 10.36 | 10.39 | 2,662,456 | -0.23(-2.18%) |
Aug 20, 2013 | 10.50 | 10.67 | 10.47 | 10.62 | 0 | +0.14(+1.38%) |
Aug 19, 2013 | 10.44 | 10.60 | 10.43 | 10.48 | 4,183,878 | +0.03(+0.32%) |
Aug 16, 2013 | 10.53 | 10.59 | 10.40 | 10.44 | 0 | -0.05(-0.52%) |
Aug 15, 2013 | 10.32 | 10.53 | 10.25 | 10.50 | 4,842,371 | +0.07(+0.66%) |
Aug 14, 2013 | 10.43 | 10.49 | 10.39 | 10.43 | 0 | -0.05(-0.52%) |
Aug 13, 2013 | 10.47 | 10.54 | 10.40 | 10.48 | 2,628,965 | +0.05(+0.52%) |
Aug 12, 2013 | 10.46 | 10.49 | 10.40 | 10.43 | 2,647,593 | -0.05(-0.48%) |
Aug 09, 2013 | 10.44 | 10.55 | 10.41 | 10.48 | 2,614,846 | +0.02(+0.20%) |
Aug 08, 2013 | 10.39 | 10.46 | 10.33 | 10.46 | 2,757,986 | +0.09(+0.86%) |
Aug 07, 2013 | 10.43 | 10.47 | 10.30 | 10.37 | 4,924,807 | -0.07(-0.72%) |
Aug 06, 2013 | 10.51 | 10.56 | 10.39 | 10.44 | 3,825,758 | -0.07(-0.63%) |
Aug 05, 2013 | 10.37 | 10.57 | 10.35 | 10.51 | 4,620,123 | +0.17(+1.67%) |
Aug 02, 2013 | 10.39 | 10.44 | 10.28 | 10.34 | 5,454,354 | -0.04(-0.36%) |