Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 10.18 | 10.29 | 10.09 | 10.20 | 6,794,135 | -0.17(-1.68%) |
Oct 30, 2013 | 10.41 | 10.48 | 10.24 | 10.38 | 4,907,132 | -0.01(-0.13%) |
Oct 29, 2013 | 10.49 | 10.56 | 10.39 | 10.39 | 3,578,141 | -0.09(-0.85%) |
Oct 28, 2013 | 10.45 | 10.51 | 10.34 | 10.48 | 4,348,159 | +0.06(+0.56%) |
Oct 25, 2013 | 10.39 | 10.47 | 10.34 | 10.42 | 3,870,086 | -0.00(-0.04%) |
Oct 24, 2013 | 10.44 | 10.50 | 10.37 | 10.43 | 3,518,230 | +0.03(+0.26%) |
Oct 23, 2013 | 10.55 | 10.59 | 10.37 | 10.40 | 3,092,229 | -0.30(-2.84%) |
Oct 22, 2013 | 10.64 | 10.77 | 10.60 | 10.70 | 3,613,960 | +0.13(+1.27%) |
Oct 21, 2013 | 10.53 | 10.59 | 10.44 | 10.57 | 3,498,653 | -0.07(-0.67%) |
Oct 18, 2013 | 10.56 | 10.68 | 10.56 | 10.64 | 2,379,637 | +0.05(+0.46%) |
Oct 17, 2013 | 10.45 | 10.59 | 10.37 | 10.59 | 4,634,732 | +0.01(+0.08%) |
Oct 16, 2013 | 10.59 | 10.69 | 10.47 | 10.58 | 4,515,088 | +0.05(+0.51%) |
Oct 15, 2013 | 10.45 | 10.55 | 10.44 | 10.53 | 3,198,902 | +0.09(+0.86%) |
Oct 14, 2013 | 10.34 | 10.47 | 10.27 | 10.44 | 2,212,429 | +0.07(+0.69%) |
Oct 11, 2013 | 10.35 | 10.42 | 10.26 | 10.37 | 3,002,124 | -0.04(-0.43%) |
Oct 10, 2013 | 10.31 | 10.47 | 10.23 | 10.41 | 3,330,775 | +0.19(+1.84%) |
Oct 09, 2013 | 10.15 | 10.25 | 10.11 | 10.22 | 3,086,892 | +0.07(+0.66%) |
Oct 08, 2013 | 10.41 | 10.41 | 10.14 | 10.16 | 5,355,043 | -0.31(-2.95%) |
Oct 07, 2013 | 10.24 | 10.51 | 10.21 | 10.47 | 4,285,783 | +0.15(+1.47%) |
Oct 04, 2013 | 10.18 | 10.31 | 10.18 | 10.31 | 3,421,944 | +0.09(+0.92%) |
Oct 03, 2013 | 10.14 | 10.26 | 10.07 | 10.22 | 3,152,225 | +0.04(+0.44%) |
Oct 02, 2013 | 10.00 | 10.20 | 10.00 | 10.18 | 2,864,935 | -0.09(-0.87%) |
Oct 01, 2013 | 10.04 | 10.29 | 9.992 | 10.27 | 3,988,660 | +0.30(+3.05%) |
Sep 30, 2013 | 9.867 | 10.10 | 9.809 | 9.961 | 4,058,757 | -0.00(-0.04%) |
Sep 27, 2013 | 10.05 | 10.10 | 9.952 | 9.965 | 4,807,262 | -0.15(-1.50%) |
Sep 26, 2013 | 10.14 | 10.20 | 10.05 | 10.12 | 3,334,408 | -0.02(-0.22%) |
Sep 25, 2013 | 10.03 | 10.14 | 10.01 | 10.14 | 4,450,375 | +0.14(+1.39%) |
Sep 24, 2013 | 9.867 | 10.07 | 9.827 | 10.00 | 3,642,303 | +0.14(+1.45%) |
Sep 23, 2013 | 9.871 | 9.912 | 9.809 | 9.858 | 4,013,146 | -0.01(-0.14%) |
Sep 20, 2013 | 10.03 | 10.16 | 9.840 | 9.871 | 5,059,035 | -0.17(-1.69%) |
Sep 19, 2013 | 10.07 | 10.14 | 9.970 | 10.04 | 3,161,073 | -0.04(-0.40%) |
Sep 18, 2013 | 9.813 | 10.08 | 9.777 | 10.08 | 4,065,669 | +0.23(+2.36%) |
Sep 17, 2013 | 9.782 | 9.880 | 9.688 | 9.849 | 2,930,538 | +0.06(+0.64%) |
Sep 16, 2013 | 9.889 | 9.943 | 9.683 | 9.786 | 4,164,919 | +0.10(+1.06%) |
Sep 13, 2013 | 9.536 | 9.715 | 9.527 | 9.683 | 3,298,407 | +0.10(+1.03%) |
Sep 12, 2013 | 9.692 | 9.724 | 9.558 | 9.585 | 2,345,861 | -0.11(-1.11%) |
Sep 11, 2013 | 9.607 | 9.695 | 9.491 | 9.692 | 3,250,693 | +0.06(+0.65%) |
Sep 10, 2013 | 9.679 | 9.688 | 9.563 | 9.630 | 3,790,444 | -0.02(-0.23%) |
Sep 09, 2013 | 9.616 | 9.666 | 9.491 | 9.652 | 4,349,730 | +0.11(+1.17%) |
Sep 06, 2013 | 9.576 | 9.751 | 9.540 | 9.540 | 4,323,110 | +0.04(+0.47%) |
Sep 05, 2013 | 9.231 | 9.545 | 9.200 | 9.495 | 7,563,226 | +0.26(+2.86%) |
Sep 04, 2013 | 9.223 | 9.240 | 9.108 | 9.231 | 3,136,448 | +0.02(+0.24%) |
Sep 03, 2013 | 9.375 | 9.410 | 9.133 | 9.209 | 5,606,137 | -0.26(-2.74%) |
Aug 30, 2013 | 9.294 | 9.487 | 9.263 | 9.469 | 4,393,773 | +0.19(+2.03%) |
Aug 29, 2013 | 9.433 | 9.433 | 9.231 | 9.281 | 2,548,019 | -0.11(-1.19%) |
Aug 28, 2013 | 9.334 | 9.455 | 9.285 | 9.393 | 4,474,789 | -0.00(-0.05%) |
Aug 27, 2013 | 9.352 | 9.437 | 9.276 | 9.397 | 3,900,716 | -0.07(-0.71%) |
Aug 26, 2013 | 9.419 | 9.513 | 9.330 | 9.464 | 2,401,884 | +0.03(+0.28%) |
Aug 23, 2013 | 9.285 | 9.473 | 9.223 | 9.437 | 3,724,493 | +0.17(+1.83%) |
Aug 22, 2013 | 9.272 | 9.325 | 9.240 | 9.267 | 4,149,164 | +0.02(+0.19%) |
Aug 21, 2013 | 9.330 | 9.343 | 9.151 | 9.249 | 5,852,194 | -0.07(-0.72%) |
Aug 20, 2013 | 9.084 | 9.330 | 9.003 | 9.316 | 4,651,716 | +0.40(+4.47%) |
Aug 19, 2013 | 8.985 | 9.003 | 8.914 | 8.918 | 3,726,803 | -0.14(-1.53%) |
Aug 16, 2013 | 9.017 | 9.057 | 8.932 | 9.057 | 3,259,781 | +0.00(+0.00%) |
Aug 15, 2013 | 9.057 | 9.097 | 9.008 | 9.057 | 1,908,230 | -0.06(-0.69%) |
Aug 14, 2013 | 9.196 | 9.245 | 9.097 | 9.120 | 4,085,715 | -0.11(-1.21%) |
Aug 13, 2013 | 9.052 | 9.231 | 9.044 | 9.231 | 2,515,351 | +0.21(+2.28%) |
Aug 12, 2013 | 9.026 | 9.146 | 8.976 | 9.026 | 2,941,616 | -0.06(-0.69%) |
Aug 09, 2013 | 9.102 | 9.227 | 9.061 | 9.088 | 3,274,783 | -0.02(-0.20%) |
Aug 08, 2013 | 9.146 | 9.146 | 8.936 | 9.106 | 3,546,365 | +0.05(+0.59%) |
Aug 07, 2013 | 9.012 | 9.113 | 8.981 | 9.052 | 3,362,627 | +0.01(+0.15%) |
Aug 06, 2013 | 9.017 | 9.133 | 8.887 | 9.039 | 3,924,292 | +0.02(+0.25%) |
Aug 05, 2013 | 8.824 | 9.030 | 8.824 | 9.017 | 2,513,391 | +0.18(+2.03%) |
Aug 02, 2013 | 8.771 | 8.894 | 8.699 | 8.838 | 3,831,519 | +0.03(+0.30%) |