Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.68 | 10.78 | 10.53 | 10.63 | 6,514,030 | -0.06(-0.54%) |
Oct 30, 2013 | 10.68 | 10.79 | 10.62 | 10.68 | 3,539,834 | +0.05(+0.50%) |
Oct 29, 2013 | 10.59 | 10.66 | 10.54 | 10.63 | 4,955,731 | +0.04(+0.33%) |
Oct 28, 2013 | 10.56 | 10.65 | 10.53 | 10.60 | 6,139,899 | +0.00(+0.00%) |
Oct 25, 2013 | 10.58 | 10.67 | 10.53 | 10.60 | 0 | +0.08(+0.76%) |
Oct 24, 2013 | 10.55 | 10.66 | 10.23 | 10.52 | 10,824,667 | -0.09(-0.84%) |
Oct 23, 2013 | 10.67 | 10.75 | 10.56 | 10.61 | 15,479,183 | -0.18(-1.64%) |
Oct 22, 2013 | 10.65 | 10.83 | 10.57 | 10.78 | 9,862,962 | +0.13(+1.25%) |
Oct 21, 2013 | 10.44 | 10.66 | 10.39 | 10.65 | 6,318,602 | +0.24(+2.30%) |
Oct 18, 2013 | 10.44 | 10.48 | 10.32 | 10.41 | 6,097,757 | +0.00(+0.00%) |
Oct 17, 2013 | 10.14 | 10.41 | 10.10 | 10.41 | 5,358,126 | +0.21(+2.04%) |
Oct 16, 2013 | 10.03 | 10.24 | 10.01 | 10.20 | 4,932,460 | +0.18(+1.81%) |
Oct 15, 2013 | 10.21 | 10.25 | 10.02 | 10.02 | 5,648,767 | -0.10(-0.96%) |
Oct 14, 2013 | 9.878 | 10.15 | 9.852 | 10.12 | 0 | +0.12(+1.24%) |
Oct 11, 2013 | 10.15 | 10.16 | 9.940 | 9.994 | 0 | -0.12(-1.23%) |
Oct 10, 2013 | 9.905 | 10.16 | 9.861 | 10.12 | 9,441,905 | +0.30(+3.07%) |
Oct 09, 2013 | 9.728 | 9.896 | 9.675 | 9.816 | 11,454,550 | +0.11(+1.09%) |
Oct 08, 2013 | 9.772 | 9.870 | 9.630 | 9.710 | 7,472,377 | -0.06(-0.63%) |
Oct 07, 2013 | 9.790 | 9.883 | 9.701 | 9.772 | 4,169,420 | -0.11(-1.08%) |
Oct 04, 2013 | 10.03 | 10.07 | 9.852 | 9.878 | 5,056,042 | -0.14(-1.41%) |
Oct 03, 2013 | 9.994 | 10.08 | 9.799 | 10.02 | 6,600,282 | +0.03(+0.27%) |
Oct 02, 2013 | 9.905 | 10.07 | 9.896 | 9.994 | 6,420,366 | +0.01(+0.09%) |
Oct 01, 2013 | 10.13 | 10.25 | 9.932 | 9.985 | 12,789,354 | -0.20(-2.00%) |
Sep 30, 2013 | 10.18 | 10.29 | 9.958 | 10.19 | 10,297,328 | -0.16(-1.54%) |
Sep 27, 2013 | 10.60 | 10.60 | 10.35 | 10.35 | 0 | -0.27(-2.59%) |
Sep 26, 2013 | 10.63 | 10.71 | 10.59 | 10.62 | 3,722,664 | +0.03(+0.25%) |
Sep 25, 2013 | 10.63 | 10.67 | 10.60 | 10.60 | 5,232,365 | -0.04(-0.33%) |
Sep 24, 2013 | 10.63 | 10.76 | 10.54 | 10.63 | 6,123,959 | -0.03(-0.25%) |
Sep 23, 2013 | 11.07 | 11.14 | 10.37 | 10.66 | 21,616,260 | -0.38(-3.41%) |
Sep 20, 2013 | 11.13 | 11.31 | 11.03 | 11.03 | 0 | -0.09(-0.84%) |
Sep 19, 2013 | 11.25 | 11.36 | 11.07 | 11.13 | 4,363,162 | -0.12(-1.10%) |
Sep 18, 2013 | 11.15 | 11.28 | 11.02 | 11.25 | 0 | +0.03(+0.24%) |
Sep 17, 2013 | 11.32 | 11.42 | 11.19 | 11.22 | 3,459,012 | -0.07(-0.63%) |
Sep 16, 2013 | 11.23 | 11.39 | 11.20 | 11.30 | 0 | +0.09(+0.83%) |
Sep 13, 2013 | 11.15 | 11.22 | 11.02 | 11.20 | 0 | +0.09(+0.84%) |
Sep 12, 2013 | 11.42 | 11.42 | 11.09 | 11.11 | 0 | -0.24(-2.11%) |
Sep 11, 2013 | 11.24 | 11.39 | 11.24 | 11.35 | 6,444,758 | +0.01(+0.08%) |
Sep 10, 2013 | 11.38 | 11.52 | 11.23 | 11.34 | 10,176,906 | +0.26(+2.32%) |
Sep 09, 2013 | 10.65 | 11.10 | 10.65 | 11.08 | 8,169,584 | +0.45(+4.23%) |
Sep 06, 2013 | 10.62 | 10.77 | 10.44 | 10.63 | 0 | +0.04(+0.33%) |
Sep 05, 2013 | 10.82 | 10.94 | 10.57 | 10.60 | 9,249,032 | -0.21(-1.92%) |
Sep 04, 2013 | 10.91 | 10.93 | 10.77 | 10.81 | 8,160,251 | -0.00(-0.04%) |
Sep 03, 2013 | 10.72 | 10.95 | 10.72 | 10.81 | 7,479,247 | +0.13(+1.24%) |
Aug 30, 2013 | 10.60 | 10.68 | 10.51 | 10.68 | 0 | +0.08(+0.75%) |
Aug 29, 2013 | 10.45 | 10.60 | 10.41 | 10.60 | 6,418,305 | +0.16(+1.52%) |
Aug 28, 2013 | 10.21 | 10.66 | 10.20 | 10.44 | 8,764,979 | +0.18(+1.72%) |
Aug 27, 2013 | 10.38 | 10.49 | 10.25 | 10.26 | 14,632,717 | -0.31(-2.92%) |
Aug 26, 2013 | 10.63 | 10.71 | 10.47 | 10.57 | 15,381,462 | -0.18(-1.64%) |
Aug 23, 2013 | 11.16 | 11.22 | 10.30 | 10.75 | 0 | -0.68(-5.94%) |
Aug 22, 2013 | 11.56 | 11.65 | 11.36 | 11.43 | 4,757,760 | -0.08(-0.69%) |
Aug 21, 2013 | 11.53 | 11.65 | 11.45 | 11.51 | 7,426,964 | -0.11(-0.91%) |
Aug 20, 2013 | 11.67 | 11.67 | 11.50 | 11.61 | 0 | +0.02(+0.15%) |
Aug 19, 2013 | 11.48 | 11.66 | 11.43 | 11.59 | 4,151,514 | +0.13(+1.15%) |
Aug 16, 2013 | 11.46 | 11.56 | 11.43 | 11.46 | 0 | -0.03(-0.27%) |
Aug 15, 2013 | 11.52 | 11.62 | 11.39 | 11.49 | 5,020,702 | -0.13(-1.10%) |
Aug 14, 2013 | 11.82 | 11.91 | 11.61 | 11.62 | 8,484,434 | -0.18(-1.50%) |
Aug 13, 2013 | 11.48 | 11.88 | 11.46 | 11.80 | 8,028,870 | +0.59(+5.27%) |
Aug 12, 2013 | 11.12 | 11.37 | 11.07 | 11.21 | 4,211,724 | +0.01(+0.08%) |
Aug 09, 2013 | 11.29 | 11.44 | 11.18 | 11.20 | 4,030,530 | -0.11(-0.94%) |
Aug 08, 2013 | 11.37 | 11.44 | 11.22 | 11.30 | 3,410,804 | -0.04(-0.31%) |
Aug 07, 2013 | 11.31 | 11.44 | 11.23 | 11.34 | 7,071,027 | +0.04(+0.39%) |
Aug 06, 2013 | 11.44 | 11.53 | 11.19 | 11.29 | 6,835,472 | -0.18(-1.54%) |
Aug 05, 2013 | 11.49 | 11.55 | 11.44 | 11.47 | 5,189,558 | -0.10(-0.84%) |
Aug 02, 2013 | 11.48 | 11.61 | 11.44 | 11.57 | 4,623,181 | +0.04(+0.38%) |