Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.12 | 11.23 | 10.81 | 10.83 | 0 | -0.32(-2.88%) |
Oct 30, 2013 | 11.73 | 11.89 | 10.87 | 11.15 | 731,145 | -0.61(-5.19%) |
Oct 29, 2013 | 11.94 | 12.14 | 11.63 | 11.76 | 0 | -0.14(-1.18%) |
Oct 28, 2013 | 11.89 | 12.03 | 11.52 | 11.90 | 0 | +0.03(+0.25%) |
Oct 25, 2013 | 12.08 | 12.29 | 11.77 | 11.87 | 0 | -0.16(-1.33%) |
Oct 24, 2013 | 11.96 | 12.15 | 11.93 | 12.03 | 548,214 | +0.07(+0.59%) |
Oct 23, 2013 | 12.18 | 12.31 | 11.93 | 11.96 | 553,367 | -0.29(-2.37%) |
Oct 22, 2013 | 12.58 | 12.80 | 12.20 | 12.25 | 381,165 | -0.30(-2.39%) |
Oct 21, 2013 | 12.94 | 12.99 | 12.47 | 12.55 | 397,895 | -0.42(-3.24%) |
Oct 18, 2013 | 12.55 | 12.97 | 12.50 | 12.97 | 816,561 | +0.56(+4.51%) |
Oct 17, 2013 | 12.32 | 12.65 | 12.21 | 12.41 | 654,872 | -0.02(-0.16%) |
Oct 16, 2013 | 12.28 | 12.51 | 12.17 | 12.43 | 560,981 | +0.25(+2.05%) |
Oct 15, 2013 | 12.04 | 12.35 | 12.03 | 12.18 | 885,581 | +0.08(+0.66%) |
Oct 14, 2013 | 11.81 | 12.15 | 11.61 | 12.10 | 440,962 | +0.19(+1.60%) |
Oct 11, 2013 | 11.54 | 11.96 | 11.48 | 11.91 | 0 | +0.30(+2.58%) |
Oct 10, 2013 | 11.41 | 11.75 | 11.32 | 11.61 | 534,148 | +0.35(+3.11%) |
Oct 09, 2013 | 11.61 | 11.68 | 10.97 | 11.26 | 0 | -0.30(-2.60%) |
Oct 08, 2013 | 12.15 | 12.16 | 11.42 | 11.56 | 717,051 | -0.58(-4.78%) |
Oct 07, 2013 | 12.25 | 12.35 | 12.05 | 12.14 | 0 | -0.23(-1.86%) |
Oct 04, 2013 | 12.03 | 12.41 | 11.96 | 12.37 | 0 | +0.31(+2.57%) |
Oct 03, 2013 | 12.31 | 12.31 | 11.88 | 12.06 | 0 | -0.31(-2.51%) |
Oct 02, 2013 | 12.30 | 12.51 | 12.24 | 12.37 | 718,979 | -0.11(-0.88%) |
Oct 01, 2013 | 12.05 | 12.55 | 11.99 | 12.48 | 918,174 | +0.17(+1.34%) |
Sep 27, 2013 | 11.34 | 12.44 | 11.27 | 12.31 | 0 | +0.95(+8.31%) |
Sep 26, 2013 | 11.48 | 11.59 | 11.36 | 11.37 | 905,873 | -0.11(-0.96%) |
Sep 25, 2013 | 11.63 | 11.70 | 11.33 | 11.48 | 1,270,668 | -0.17(-1.46%) |
Sep 24, 2013 | 11.96 | 12.01 | 11.64 | 11.65 | 1,202,685 | -0.26(-2.18%) |
Sep 23, 2013 | 12.08 | 12.13 | 11.73 | 11.91 | 1,319,043 | -0.22(-1.81%) |
Sep 20, 2013 | 12.38 | 12.44 | 12.05 | 12.13 | 0 | -0.22(-1.78%) |
Sep 19, 2013 | 12.50 | 12.68 | 12.16 | 12.35 | 1,940,402 | -0.15(-1.20%) |
Sep 18, 2013 | 12.72 | 12.85 | 12.48 | 12.50 | 0 | -0.23(-1.81%) |
Sep 17, 2013 | 12.92 | 13.07 | 12.71 | 12.73 | 0 | -0.20(-1.55%) |
Sep 16, 2013 | 13.41 | 13.32 | 12.89 | 12.93 | 0 | -0.33(-2.49%) |
Sep 13, 2013 | 13.41 | 13.59 | 13.08 | 13.26 | 0 | -0.08(-0.56%) |
Sep 12, 2013 | 13.39 | 13.69 | 13.14 | 13.34 | 0 | -0.15(-1.15%) |
Sep 11, 2013 | 13.28 | 13.68 | 13.28 | 13.49 | 0 | +0.17(+1.28%) |
Sep 10, 2013 | 13.25 | 13.34 | 13.04 | 13.32 | 1,510,205 | +0.13(+0.99%) |
Sep 09, 2013 | 12.97 | 13.24 | 12.83 | 13.19 | 0 | +0.22(+1.70%) |
Sep 06, 2013 | 12.75 | 13.00 | 12.42 | 12.97 | 0 | +0.13(+1.01%) |
Sep 05, 2013 | 12.38 | 12.97 | 12.38 | 12.84 | 0 | +0.42(+3.38%) |
Sep 04, 2013 | 12.29 | 12.46 | 12.24 | 12.42 | 0 | +0.12(+0.98%) |
Sep 03, 2013 | 12.28 | 12.52 | 12.12 | 12.30 | 0 | +0.19(+1.57%) |
Aug 30, 2013 | 12.36 | 12.36 | 12.03 | 12.11 | 0 | -0.32(-2.57%) |
Aug 29, 2013 | 12.16 | 12.52 | 12.09 | 12.43 | 854,232 | +0.21(+1.72%) |
Aug 28, 2013 | 12.41 | 12.49 | 12.17 | 12.22 | 0 | -0.23(-1.85%) |
Aug 27, 2013 | 12.83 | 12.84 | 12.27 | 12.45 | 1,477,518 | -0.59(-4.52%) |
Aug 26, 2013 | 12.94 | 13.24 | 12.85 | 13.04 | 0 | +0.09(+0.69%) |
Aug 23, 2013 | 12.92 | 13.27 | 12.81 | 12.95 | 0 | +0.02(+0.15%) |
Aug 22, 2013 | 12.61 | 12.96 | 12.60 | 12.93 | 433,651 | +0.38(+3.03%) |
Aug 21, 2013 | 12.43 | 12.97 | 12.35 | 12.55 | 0 | +0.03(+0.24%) |
Aug 20, 2013 | 12.00 | 12.62 | 11.99 | 12.52 | 1,027,101 | +0.51(+4.25%) |
Aug 19, 2013 | 12.32 | 12.46 | 12.01 | 12.01 | 581,322 | -0.25(-2.04%) |
Aug 16, 2013 | 12.13 | 12.54 | 11.88 | 12.26 | 0 | +0.06(+0.49%) |
Aug 15, 2013 | 12.28 | 12.54 | 12.18 | 12.20 | 498,276 | -0.30(-2.40%) |
Aug 14, 2013 | 12.51 | 12.75 | 12.29 | 12.50 | 708,262 | -0.07(-0.56%) |
Aug 13, 2013 | 12.41 | 12.96 | 12.32 | 12.57 | 1,980,996 | +0.21(+1.70%) |
Aug 12, 2013 | 11.50 | 12.40 | 11.50 | 12.36 | 1,786,793 | +0.76(+6.55%) |
Aug 09, 2013 | 11.86 | 12.12 | 11.60 | 11.60 | 1,443,369 | -0.32(-2.68%) |
Aug 08, 2013 | 11.82 | 12.02 | 11.65 | 11.92 | 3,390,422 | -0.09(-0.75%) |
Aug 07, 2013 | 12.00 | 12.09 | 10.98 | 12.01 | 2,562,762 | -0.18(-1.48%) |
Aug 06, 2013 | 11.61 | 12.61 | 11.57 | 12.19 | 1,393,715 | -0.63(-4.91%) |
Aug 05, 2013 | 12.64 | 12.96 | 12.64 | 12.82 | 1,230,706 | +0.15(+1.18%) |
Aug 02, 2013 | 11.48 | 13.03 | 11.40 | 12.67 | 4,359,350 | +2.03(+19.08%) |