Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.68 | 10.77 | 10.52 | 10.62 | 6,519,450 | -0.06(-0.54%) |
Oct 30, 2013 | 10.67 | 10.78 | 10.61 | 10.68 | 3,542,779 | +0.05(+0.50%) |
Oct 29, 2013 | 10.58 | 10.65 | 10.53 | 10.62 | 4,959,854 | +0.04(+0.33%) |
Oct 28, 2013 | 10.55 | 10.64 | 10.52 | 10.59 | 6,145,007 | +0.00(+0.00%) |
Oct 25, 2013 | 10.57 | 10.66 | 10.52 | 10.59 | 0 | +0.08(+0.76%) |
Oct 24, 2013 | 10.54 | 10.65 | 10.22 | 10.51 | 10,833,673 | -0.09(-0.84%) |
Oct 23, 2013 | 10.66 | 10.74 | 10.55 | 10.60 | 15,492,062 | -0.18(-1.64%) |
Oct 22, 2013 | 10.64 | 10.82 | 10.56 | 10.77 | 9,871,168 | +0.13(+1.25%) |
Oct 21, 2013 | 10.43 | 10.65 | 10.38 | 10.64 | 6,323,859 | +0.24(+2.30%) |
Oct 18, 2013 | 10.43 | 10.47 | 10.31 | 10.40 | 6,102,830 | +0.00(+0.00%) |
Oct 17, 2013 | 10.13 | 10.40 | 10.09 | 10.40 | 5,362,584 | +0.21(+2.04%) |
Oct 16, 2013 | 10.02 | 10.23 | 10.00 | 10.19 | 4,936,564 | +0.18(+1.81%) |
Oct 15, 2013 | 10.21 | 10.24 | 10.01 | 10.01 | 5,653,467 | -0.10(-0.96%) |
Oct 14, 2013 | 9.870 | 10.14 | 9.844 | 10.11 | 0 | +0.12(+1.24%) |
Oct 11, 2013 | 10.14 | 10.15 | 9.932 | 9.985 | 0 | -0.12(-1.23%) |
Oct 10, 2013 | 9.897 | 10.15 | 9.852 | 10.11 | 9,449,760 | +0.30(+3.07%) |
Oct 09, 2013 | 9.720 | 9.888 | 9.667 | 9.808 | 11,464,080 | +0.11(+1.09%) |
Oct 08, 2013 | 9.764 | 9.861 | 9.622 | 9.702 | 7,478,594 | -0.06(-0.63%) |
Oct 07, 2013 | 9.782 | 9.875 | 9.693 | 9.764 | 4,172,888 | -0.11(-1.08%) |
Oct 04, 2013 | 10.02 | 10.06 | 9.844 | 9.870 | 5,060,248 | -0.14(-1.41%) |
Oct 03, 2013 | 9.985 | 10.07 | 9.790 | 10.01 | 6,605,773 | +0.03(+0.27%) |
Oct 02, 2013 | 9.897 | 10.06 | 9.888 | 9.985 | 6,425,707 | +0.01(+0.09%) |
Oct 01, 2013 | 10.12 | 10.24 | 9.923 | 9.976 | 12,799,995 | -0.20(-2.00%) |
Sep 30, 2013 | 10.17 | 10.29 | 9.950 | 10.18 | 10,305,895 | -0.16(-1.54%) |
Sep 27, 2013 | 10.60 | 10.60 | 10.34 | 10.34 | 0 | -0.27(-2.59%) |
Sep 26, 2013 | 10.62 | 10.70 | 10.58 | 10.61 | 3,725,761 | +0.03(+0.25%) |
Sep 25, 2013 | 10.62 | 10.66 | 10.59 | 10.59 | 5,236,718 | -0.04(-0.33%) |
Sep 24, 2013 | 10.62 | 10.75 | 10.53 | 10.62 | 6,129,054 | -0.03(-0.25%) |
Sep 23, 2013 | 11.07 | 11.13 | 10.37 | 10.65 | 21,634,244 | -0.38(-3.41%) |
Sep 20, 2013 | 11.12 | 11.30 | 11.02 | 11.03 | 0 | -0.09(-0.84%) |
Sep 19, 2013 | 11.24 | 11.35 | 11.07 | 11.12 | 4,366,792 | -0.12(-1.10%) |
Sep 18, 2013 | 11.14 | 11.27 | 11.01 | 11.24 | 0 | +0.03(+0.24%) |
Sep 17, 2013 | 11.31 | 11.41 | 11.18 | 11.22 | 3,461,890 | -0.07(-0.63%) |
Sep 16, 2013 | 11.22 | 11.38 | 11.19 | 11.29 | 0 | +0.09(+0.83%) |
Sep 13, 2013 | 11.14 | 11.21 | 11.01 | 11.19 | 0 | +0.09(+0.84%) |
Sep 12, 2013 | 11.41 | 11.41 | 11.08 | 11.10 | 0 | -0.24(-2.11%) |
Sep 11, 2013 | 11.23 | 11.38 | 11.23 | 11.34 | 6,450,119 | +0.01(+0.08%) |
Sep 10, 2013 | 11.38 | 11.51 | 11.22 | 11.33 | 10,185,373 | +0.26(+2.32%) |
Sep 09, 2013 | 10.64 | 11.09 | 10.64 | 11.07 | 8,176,381 | +0.45(+4.23%) |
Sep 06, 2013 | 10.62 | 10.76 | 10.43 | 10.62 | 0 | +0.04(+0.33%) |
Sep 05, 2013 | 10.81 | 10.93 | 10.56 | 10.59 | 9,256,727 | -0.21(-1.92%) |
Sep 04, 2013 | 10.90 | 10.92 | 10.76 | 10.80 | 8,167,040 | -0.00(-0.04%) |
Sep 03, 2013 | 10.71 | 10.94 | 10.71 | 10.80 | 7,485,470 | +0.13(+1.24%) |
Aug 30, 2013 | 10.59 | 10.67 | 10.50 | 10.67 | 0 | +0.08(+0.75%) |
Aug 29, 2013 | 10.44 | 10.59 | 10.40 | 10.59 | 6,423,644 | +0.16(+1.52%) |
Aug 28, 2013 | 10.20 | 10.65 | 10.19 | 10.43 | 8,772,271 | +0.18(+1.72%) |
Aug 27, 2013 | 10.37 | 10.48 | 10.25 | 10.25 | 14,644,891 | -0.31(-2.92%) |
Aug 26, 2013 | 10.62 | 10.70 | 10.47 | 10.56 | 15,394,259 | -0.18(-1.64%) |
Aug 23, 2013 | 11.15 | 11.21 | 10.29 | 10.74 | 0 | -0.68(-5.94%) |
Aug 22, 2013 | 11.55 | 11.64 | 11.35 | 11.42 | 4,761,718 | -0.08(-0.69%) |
Aug 21, 2013 | 11.52 | 11.64 | 11.44 | 11.50 | 7,433,143 | -0.11(-0.91%) |
Aug 20, 2013 | 11.66 | 11.66 | 11.49 | 11.60 | 0 | +0.02(+0.15%) |
Aug 19, 2013 | 11.47 | 11.65 | 11.42 | 11.59 | 4,154,967 | +0.13(+1.15%) |
Aug 16, 2013 | 11.45 | 11.55 | 11.42 | 11.45 | 0 | -0.03(-0.27%) |
Aug 15, 2013 | 11.51 | 11.61 | 11.38 | 11.48 | 5,024,879 | -0.13(-1.10%) |
Aug 14, 2013 | 11.81 | 11.90 | 11.60 | 11.61 | 8,491,493 | -0.18(-1.49%) |
Aug 13, 2013 | 11.47 | 11.87 | 11.45 | 11.79 | 8,035,550 | +0.59(+5.27%) |
Aug 12, 2013 | 11.11 | 11.36 | 11.07 | 11.20 | 4,215,228 | +0.01(+0.08%) |
Aug 09, 2013 | 11.29 | 11.43 | 11.17 | 11.19 | 4,033,883 | -0.11(-0.94%) |
Aug 08, 2013 | 11.36 | 11.43 | 11.21 | 11.29 | 3,413,642 | -0.04(-0.31%) |
Aug 07, 2013 | 11.30 | 11.43 | 11.22 | 11.33 | 7,076,910 | +0.04(+0.39%) |
Aug 06, 2013 | 11.44 | 11.52 | 11.18 | 11.29 | 6,841,159 | -0.18(-1.54%) |
Aug 05, 2013 | 11.48 | 11.55 | 11.43 | 11.46 | 5,193,875 | -0.10(-0.84%) |
Aug 02, 2013 | 11.47 | 11.60 | 11.43 | 11.56 | 4,627,028 | +0.04(+0.38%) |