Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.77 | 10.82 | 10.60 | 10.79 | 27,181,164 | +0.11(+1.01%) |
Oct 30, 2013 | 12.20 | 10.96 | 9.835 | 10.68 | 87,014,864 | -1.52(-12.42%) |
Oct 29, 2013 | 12.26 | 12.28 | 12.15 | 12.20 | 10,554,230 | -0.04(-0.31%) |
Oct 28, 2013 | 12.25 | 12.37 | 12.17 | 12.24 | 11,022,781 | +0.01(+0.05%) |
Oct 25, 2013 | 12.31 | 12.31 | 12.11 | 12.23 | 6,363,767 | -0.05(-0.41%) |
Oct 24, 2013 | 12.16 | 12.33 | 12.15 | 12.28 | 7,892,985 | +0.08(+0.62%) |
Oct 23, 2013 | 12.09 | 12.23 | 11.98 | 12.21 | 10,912,705 | +0.07(+0.57%) |
Oct 22, 2013 | 12.04 | 12.19 | 12.01 | 12.14 | 8,141,693 | +0.13(+1.11%) |
Oct 21, 2013 | 11.86 | 12.01 | 11.86 | 12.00 | 12,266,703 | +0.17(+1.45%) |
Oct 18, 2013 | 11.60 | 11.86 | 11.60 | 11.83 | 12,931,928 | +0.22(+1.91%) |
Oct 17, 2013 | 11.75 | 11.77 | 11.55 | 11.61 | 10,515,205 | -0.18(-1.51%) |
Oct 16, 2013 | 11.83 | 11.84 | 11.64 | 11.79 | 8,158,562 | +0.04(+0.38%) |
Oct 15, 2013 | 11.85 | 11.88 | 11.65 | 11.74 | 8,624,091 | -0.10(-0.86%) |
Oct 14, 2013 | 11.65 | 11.87 | 11.63 | 11.85 | 6,115,165 | +0.17(+1.47%) |
Oct 11, 2013 | 11.64 | 11.76 | 11.64 | 11.67 | 6,502,175 | +0.02(+0.16%) |
Oct 10, 2013 | 11.49 | 11.65 | 11.48 | 11.65 | 6,173,397 | +0.27(+2.40%) |
Oct 09, 2013 | 11.55 | 11.60 | 11.29 | 11.38 | 13,295,323 | -0.18(-1.54%) |
Oct 08, 2013 | 11.75 | 11.78 | 11.53 | 11.56 | 9,868,869 | -0.17(-1.46%) |
Oct 07, 2013 | 11.81 | 11.84 | 11.71 | 11.73 | 8,180,549 | -0.18(-1.49%) |
Oct 04, 2013 | 11.80 | 11.95 | 11.68 | 11.91 | 9,616,796 | +0.08(+0.70%) |
Oct 03, 2013 | 11.80 | 11.90 | 11.67 | 11.83 | 11,638,194 | -0.03(-0.21%) |
Oct 02, 2013 | 11.83 | 11.95 | 11.81 | 11.85 | 12,038,422 | -0.01(-0.05%) |
Oct 01, 2013 | 11.83 | 11.91 | 11.80 | 11.86 | 8,925,534 | +0.04(+0.32%) |
Sep 27, 2013 | 11.74 | 11.84 | 11.69 | 11.82 | 7,268,809 | +0.03(+0.21%) |
Sep 26, 2013 | 11.74 | 11.84 | 11.72 | 11.79 | 7,297,530 | +0.06(+0.49%) |
Sep 25, 2013 | 11.85 | 11.93 | 11.71 | 11.74 | 9,832,609 | -0.13(-1.12%) |
Sep 24, 2013 | 11.85 | 11.93 | 11.74 | 11.87 | 5,870,418 | +0.05(+0.43%) |
Sep 23, 2013 | 11.85 | 11.88 | 11.74 | 11.82 | 5,341,626 | +0.00(+0.00%) |
Sep 20, 2013 | 11.97 | 11.98 | 11.81 | 11.82 | 5,271,469 | -0.13(-1.06%) |
Sep 19, 2013 | 11.95 | 12.12 | 11.90 | 11.95 | 5,698,883 | -0.01(-0.11%) |
Sep 18, 2013 | 11.94 | 11.99 | 11.79 | 11.96 | 4,969,798 | +0.02(+0.16%) |
Sep 17, 2013 | 11.87 | 11.96 | 11.86 | 11.94 | 5,519,050 | +0.06(+0.48%) |
Sep 16, 2013 | 11.92 | 12.03 | 11.83 | 11.88 | 9,703,194 | +0.21(+1.79%) |
Sep 13, 2013 | 11.75 | 11.82 | 11.65 | 11.67 | 5,269,316 | -0.06(-0.49%) |
Sep 12, 2013 | 11.90 | 11.94 | 11.72 | 11.73 | 8,186,187 | -0.17(-1.46%) |
Sep 11, 2013 | 11.69 | 11.92 | 11.69 | 11.91 | 9,789,880 | +0.21(+1.83%) |
Sep 10, 2013 | 11.61 | 11.73 | 11.60 | 11.69 | 7,470,350 | +0.13(+1.14%) |
Sep 09, 2013 | 11.42 | 11.60 | 11.41 | 11.56 | 6,464,999 | +0.18(+1.61%) |
Sep 06, 2013 | 11.40 | 11.48 | 11.20 | 11.38 | 8,839,086 | +0.02(+0.17%) |
Sep 05, 2013 | 11.19 | 11.39 | 11.19 | 11.36 | 7,257,419 | +0.14(+1.29%) |
Sep 04, 2013 | 11.04 | 11.23 | 11.02 | 11.21 | 5,076,089 | +0.17(+1.54%) |
Sep 03, 2013 | 11.19 | 11.26 | 10.99 | 11.04 | 6,324,099 | +0.00(+0.00%) |
Aug 30, 2013 | 11.26 | 11.26 | 10.99 | 11.04 | 5,842,264 | -0.21(-1.90%) |
Aug 29, 2013 | 11.17 | 11.34 | 11.17 | 11.26 | 4,396,736 | +0.05(+0.45%) |
Aug 28, 2013 | 11.12 | 11.29 | 11.12 | 11.21 | 5,180,755 | +0.09(+0.79%) |
Aug 27, 2013 | 11.34 | 11.36 | 11.12 | 11.12 | 6,465,982 | -0.36(-3.13%) |
Aug 26, 2013 | 11.51 | 11.58 | 11.47 | 11.48 | 3,424,846 | -0.05(-0.44%) |
Aug 23, 2013 | 11.51 | 11.55 | 11.44 | 11.53 | 5,868,458 | +0.08(+0.66%) |
Aug 22, 2013 | 11.26 | 11.48 | 11.24 | 11.45 | 4,592,914 | +0.21(+1.85%) |
Aug 21, 2013 | 11.33 | 11.40 | 11.23 | 11.24 | 5,176,231 | -0.13(-1.11%) |
Aug 20, 2013 | 11.23 | 11.43 | 11.21 | 11.37 | 12,113,227 | +0.16(+1.40%) |
Aug 19, 2013 | 11.46 | 11.51 | 11.20 | 11.21 | 8,163,638 | -0.28(-2.47%) |
Aug 16, 2013 | 11.43 | 11.59 | 11.39 | 11.50 | 7,122,639 | +0.03(+0.27%) |
Aug 15, 2013 | 11.51 | 11.57 | 11.45 | 11.46 | 6,907,500 | -0.16(-1.36%) |
Aug 14, 2013 | 11.45 | 11.63 | 11.43 | 11.62 | 6,955,656 | -0.13(-1.07%) |
Aug 13, 2013 | 11.62 | 11.78 | 11.59 | 11.75 | 4,868,843 | +0.13(+1.08%) |
Aug 12, 2013 | 11.60 | 11.69 | 11.56 | 11.62 | 4,495,866 | -0.01(-0.05%) |
Aug 09, 2013 | 11.55 | 11.70 | 11.52 | 11.63 | 4,775,881 | +0.06(+0.54%) |
Aug 08, 2013 | 11.59 | 11.65 | 11.46 | 11.57 | 5,397,727 | +0.03(+0.27%) |
Aug 07, 2013 | 11.54 | 11.54 | 11.41 | 11.53 | 3,847,094 | -0.05(-0.44%) |
Aug 06, 2013 | 11.53 | 11.60 | 11.48 | 11.58 | 5,529,280 | +0.06(+0.49%) |
Aug 05, 2013 | 11.48 | 11.58 | 11.44 | 11.53 | 6,307,908 | -0.01(-0.05%) |
Aug 02, 2013 | 11.44 | 11.55 | 11.38 | 11.53 | 6,554,800 | +0.10(+0.88%) |