Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.31 | 10.43 | 10.20 | 10.20 | 1,687,081 | -0.14(-1.35%) |
Oct 30, 2013 | 10.45 | 10.54 | 10.24 | 10.34 | 2,438,107 | -0.15(-1.43%) |
Oct 29, 2013 | 10.33 | 10.55 | 10.27 | 10.49 | 1,744,104 | +0.22(+2.14%) |
Oct 28, 2013 | 10.26 | 10.32 | 9.760 | 10.27 | 0 | +0.01(+0.10%) |
Oct 25, 2013 | 10.51 | 10.60 | 10.22 | 10.26 | 0 | -0.14(-1.35%) |
Oct 24, 2013 | 10.45 | 10.89 | 9.910 | 10.40 | 6,894,203 | -1.04(-9.09%) |
Oct 23, 2013 | 11.51 | 11.67 | 11.28 | 11.44 | 1,494,607 | -0.17(-1.42%) |
Oct 22, 2013 | 11.84 | 11.85 | 11.55 | 11.61 | 737,649 | -0.17(-1.49%) |
Oct 21, 2013 | 11.79 | 11.91 | 11.69 | 11.78 | 925,200 | +0.04(+0.34%) |
Oct 18, 2013 | 11.54 | 11.78 | 11.37 | 11.74 | 1,227,490 | +0.34(+2.99%) |
Oct 17, 2013 | 11.19 | 11.50 | 11.14 | 11.40 | 822,840 | +0.16(+1.41%) |
Oct 16, 2013 | 11.39 | 11.41 | 11.23 | 11.24 | 897,198 | -0.10(-0.88%) |
Oct 15, 2013 | 11.39 | 11.52 | 11.25 | 11.34 | 757,595 | -0.06(-0.53%) |
Oct 14, 2013 | 11.41 | 11.49 | 11.32 | 11.40 | 1,148,240 | -0.12(-1.04%) |
Oct 11, 2013 | 11.45 | 11.56 | 11.31 | 11.52 | 0 | +0.06(+0.52%) |
Oct 10, 2013 | 11.11 | 11.46 | 11.11 | 11.46 | 2,257,082 | +0.56(+5.14%) |
Oct 09, 2013 | 11.01 | 11.17 | 10.65 | 10.90 | 1,402,045 | -0.09(-0.82%) |
Oct 08, 2013 | 11.47 | 11.53 | 10.96 | 10.99 | 1,328,696 | -0.49(-4.27%) |
Oct 07, 2013 | 11.59 | 11.70 | 11.46 | 11.48 | 0 | -0.25(-2.13%) |
Oct 04, 2013 | 11.25 | 11.78 | 11.19 | 11.73 | 0 | +0.52(+4.64%) |
Oct 03, 2013 | 11.15 | 11.32 | 11.12 | 11.21 | 1,604,527 | -0.11(-0.97%) |
Oct 02, 2013 | 11.33 | 11.42 | 11.27 | 11.32 | 868,173 | -0.15(-1.31%) |
Oct 01, 2013 | 11.32 | 11.51 | 11.25 | 11.47 | 991,222 | +0.07(+0.57%) |
Sep 27, 2013 | 11.49 | 11.59 | 11.26 | 11.40 | 0 | -0.16(-1.34%) |
Sep 26, 2013 | 11.28 | 11.65 | 11.28 | 11.56 | 1,338,657 | +0.34(+3.03%) |
Sep 25, 2013 | 11.31 | 11.46 | 11.20 | 11.22 | 673,939 | -0.11(-0.97%) |
Sep 24, 2013 | 11.06 | 11.45 | 11.00 | 11.33 | 1,256,517 | +0.27(+2.44%) |
Sep 23, 2013 | 11.20 | 11.20 | 10.92 | 11.06 | 1,922,590 | -0.10(-0.90%) |
Sep 20, 2013 | 11.36 | 11.39 | 11.12 | 11.16 | 0 | -0.19(-1.67%) |
Sep 19, 2013 | 11.31 | 11.43 | 11.16 | 11.35 | 767,046 | +0.05(+0.45%) |
Sep 18, 2013 | 11.28 | 11.49 | 11.08 | 11.30 | 1,003,764 | +0.02(+0.17%) |
Sep 17, 2013 | 11.08 | 11.34 | 11.06 | 11.28 | 0 | +0.17(+1.53%) |
Sep 16, 2013 | 11.33 | 11.36 | 10.96 | 11.11 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 11.44 | 11.44 | 11.05 | 11.11 | 0 | -0.20(-1.77%) |
Sep 12, 2013 | 11.15 | 11.45 | 11.13 | 11.31 | 0 | +0.18(+1.62%) |
Sep 11, 2013 | 11.03 | 11.22 | 10.88 | 11.13 | 2,144,539 | +0.04(+0.36%) |
Sep 10, 2013 | 11.05 | 11.13 | 10.95 | 11.09 | 1,706,099 | +0.09(+0.82%) |
Sep 09, 2013 | 10.73 | 11.06 | 10.72 | 11.00 | 1,638,532 | +0.30(+2.80%) |
Sep 06, 2013 | 10.60 | 10.71 | 10.32 | 10.70 | 0 | +0.20(+1.90%) |
Sep 05, 2013 | 10.67 | 10.72 | 10.46 | 10.50 | 0 | +0.05(+0.48%) |
Sep 04, 2013 | 10.34 | 10.51 | 10.05 | 10.45 | 1,514,140 | +0.31(+3.06%) |
Sep 03, 2013 | 9.390 | 10.25 | 9.370 | 10.14 | 3,544,477 | +0.87(+9.39%) |
Aug 30, 2013 | 9.470 | 9.490 | 9.240 | 9.270 | 0 | -0.22(-2.32%) |
Aug 29, 2013 | 9.480 | 9.620 | 9.460 | 9.490 | 747,788 | +0.04(+0.37%) |
Aug 28, 2013 | 9.500 | 9.640 | 9.450 | 9.455 | 898,570 | -0.02(-0.21%) |
Aug 27, 2013 | 9.820 | 9.880 | 9.430 | 9.475 | 2,036,098 | -0.46(-4.58%) |
Aug 26, 2013 | 10.08 | 10.19 | 9.910 | 9.930 | 1,060,766 | -0.15(-1.49%) |
Aug 23, 2013 | 9.960 | 10.12 | 9.900 | 10.08 | 0 | +0.13(+1.31%) |
Aug 22, 2013 | 10.23 | 10.23 | 9.842 | 9.950 | 1,761,004 | -0.26(-2.55%) |
Aug 21, 2013 | 10.43 | 10.49 | 10.21 | 10.21 | 940,884 | -0.25(-2.39%) |
Aug 20, 2013 | 10.44 | 10.52 | 10.32 | 10.46 | 847,400 | +0.07(+0.67%) |
Aug 19, 2013 | 10.40 | 10.77 | 10.38 | 10.39 | 1,625,827 | +0.01(+0.10%) |
Aug 16, 2013 | 10.33 | 10.63 | 10.26 | 10.38 | 0 | -0.05(-0.48%) |
Aug 15, 2013 | 10.65 | 10.70 | 10.36 | 10.43 | 1,342,106 | -0.38(-3.52%) |
Aug 14, 2013 | 11.06 | 11.06 | 10.73 | 10.81 | 1,182,368 | -0.22(-1.99%) |
Aug 13, 2013 | 11.00 | 11.08 | 10.89 | 11.03 | 887,338 | +0.01(+0.09%) |
Aug 12, 2013 | 10.97 | 11.08 | 10.97 | 11.02 | 825,493 | +0.05(+0.46%) |
Aug 09, 2013 | 10.97 | 11.07 | 10.81 | 10.97 | 960,028 | -0.02(-0.18%) |
Aug 08, 2013 | 11.00 | 11.11 | 10.92 | 10.99 | 872,143 | +0.05(+0.46%) |
Aug 07, 2013 | 10.98 | 11.11 | 10.87 | 10.94 | 1,340,381 | -0.05(-0.45%) |
Aug 06, 2013 | 11.15 | 11.19 | 10.92 | 10.99 | 1,157,320 | -0.20(-1.79%) |
Aug 05, 2013 | 10.97 | 11.35 | 10.91 | 11.19 | 1,540,867 | +0.23(+2.10%) |
Aug 02, 2013 | 10.90 | 11.00 | 10.85 | 10.96 | 831,070 | -0.01(-0.09%) |