Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.13 | 13.16 | 11.80 | 12.80 | 1,499,488 | +1.59(+14.13%) |
Oct 30, 2013 | 11.77 | 11.78 | 11.21 | 11.22 | 709,428 | -0.51(-4.37%) |
Oct 29, 2013 | 12.01 | 12.01 | 11.66 | 11.73 | 450,379 | -0.28(-2.33%) |
Oct 28, 2013 | 11.84 | 12.01 | 11.75 | 12.01 | 306,620 | +0.16(+1.35%) |
Oct 25, 2013 | 11.72 | 11.94 | 11.65 | 11.85 | 250,110 | +0.21(+1.79%) |
Oct 24, 2013 | 11.62 | 11.84 | 11.56 | 11.64 | 384,023 | +0.02(+0.14%) |
Oct 23, 2013 | 11.68 | 11.88 | 11.57 | 11.62 | 319,654 | -0.14(-1.16%) |
Oct 22, 2013 | 11.50 | 11.80 | 11.35 | 11.76 | 584,409 | +0.34(+3.02%) |
Oct 21, 2013 | 11.60 | 11.62 | 11.28 | 11.42 | 310,015 | -0.16(-1.38%) |
Oct 18, 2013 | 11.47 | 11.74 | 11.38 | 11.58 | 397,721 | +0.22(+1.90%) |
Oct 17, 2013 | 10.77 | 11.36 | 10.77 | 11.36 | 353,771 | +0.55(+5.11%) |
Oct 16, 2013 | 10.67 | 10.83 | 10.54 | 10.81 | 307,578 | +0.18(+1.66%) |
Oct 15, 2013 | 10.98 | 10.98 | 10.62 | 10.63 | 372,193 | -0.42(-3.77%) |
Oct 14, 2013 | 10.84 | 11.06 | 10.82 | 11.05 | 267,748 | +0.11(+1.03%) |
Oct 11, 2013 | 10.34 | 10.95 | 10.34 | 10.94 | 283,430 | +0.50(+4.83%) |
Oct 10, 2013 | 10.36 | 10.50 | 10.24 | 10.43 | 411,350 | +0.23(+2.28%) |
Oct 09, 2013 | 9.895 | 10.26 | 9.895 | 10.20 | 399,317 | +0.30(+2.99%) |
Oct 08, 2013 | 10.28 | 10.28 | 9.899 | 9.903 | 760,152 | -0.35(-3.43%) |
Oct 07, 2013 | 10.14 | 10.38 | 10.06 | 10.26 | 478,867 | +0.07(+0.71%) |
Oct 04, 2013 | 10.17 | 10.26 | 10.13 | 10.18 | 289,689 | +0.00(+0.00%) |
Oct 03, 2013 | 10.33 | 10.40 | 10.13 | 10.18 | 443,463 | -0.18(-1.78%) |
Oct 02, 2013 | 10.72 | 10.78 | 10.36 | 10.37 | 390,370 | -0.44(-4.07%) |
Oct 01, 2013 | 10.56 | 10.93 | 10.56 | 10.81 | 313,211 | +0.04(+0.37%) |
Sep 27, 2013 | 10.61 | 10.79 | 10.55 | 10.77 | 218,152 | +0.05(+0.45%) |
Sep 26, 2013 | 10.74 | 10.86 | 10.60 | 10.72 | 207,177 | +0.06(+0.53%) |
Sep 25, 2013 | 10.91 | 11.03 | 10.64 | 10.66 | 328,377 | -0.26(-2.35%) |
Sep 24, 2013 | 11.02 | 11.09 | 10.90 | 10.92 | 159,277 | -0.10(-0.87%) |
Sep 23, 2013 | 10.99 | 11.15 | 10.94 | 11.02 | 224,635 | -0.03(-0.29%) |
Sep 20, 2013 | 10.98 | 11.06 | 10.88 | 11.05 | 489,269 | +0.12(+1.10%) |
Sep 19, 2013 | 11.30 | 11.30 | 10.89 | 10.93 | 242,333 | -0.36(-3.19%) |
Sep 18, 2013 | 11.06 | 11.34 | 11.06 | 11.29 | 328,664 | +0.26(+2.32%) |
Sep 17, 2013 | 11.41 | 11.50 | 10.94 | 11.03 | 327,097 | -0.38(-3.37%) |
Sep 16, 2013 | 11.31 | 11.49 | 11.17 | 11.42 | 295,829 | +0.25(+2.22%) |
Sep 13, 2013 | 11.06 | 11.20 | 10.97 | 11.17 | 596,909 | +0.17(+1.53%) |
Sep 12, 2013 | 11.18 | 11.24 | 10.90 | 11.00 | 196,184 | -0.23(-2.07%) |
Sep 11, 2013 | 10.94 | 11.25 | 10.94 | 11.23 | 259,247 | +0.26(+2.41%) |
Sep 10, 2013 | 10.91 | 11.06 | 10.84 | 10.97 | 213,060 | +0.09(+0.81%) |
Sep 09, 2013 | 10.80 | 10.94 | 10.73 | 10.88 | 349,986 | +0.14(+1.34%) |
Sep 06, 2013 | 10.41 | 10.82 | 10.33 | 10.74 | 785,028 | +0.26(+2.44%) |
Sep 05, 2013 | 10.31 | 10.52 | 10.31 | 10.48 | 327,466 | +0.18(+1.79%) |
Sep 04, 2013 | 10.30 | 10.48 | 10.21 | 10.30 | 279,883 | -0.02(-0.16%) |
Sep 03, 2013 | 10.26 | 10.37 | 10.14 | 10.31 | 434,772 | +0.22(+2.14%) |
Aug 30, 2013 | 10.15 | 10.21 | 9.991 | 10.10 | 578,922 | -0.08(-0.79%) |
Aug 29, 2013 | 9.991 | 10.30 | 9.991 | 10.18 | 434,677 | +0.17(+1.68%) |
Aug 28, 2013 | 10.01 | 10.08 | 9.991 | 10.01 | 763,450 | +0.01(+0.08%) |
Aug 27, 2013 | 10.15 | 10.22 | 9.943 | 9.999 | 798,950 | -0.33(-3.18%) |
Aug 26, 2013 | 10.25 | 10.41 | 10.22 | 10.33 | 158,566 | +0.08(+0.78%) |
Aug 23, 2013 | 10.16 | 10.25 | 10.04 | 10.25 | 329,248 | +0.10(+0.95%) |
Aug 22, 2013 | 10.29 | 10.35 | 10.09 | 10.15 | 471,400 | -0.10(-1.01%) |
Aug 21, 2013 | 10.28 | 10.42 | 10.13 | 10.26 | 206,431 | -0.09(-0.85%) |
Aug 20, 2013 | 10.40 | 10.43 | 10.26 | 10.34 | 283,671 | -0.09(-0.84%) |
Aug 19, 2013 | 10.47 | 10.62 | 10.40 | 10.43 | 622,589 | +0.02(+0.23%) |
Aug 16, 2013 | 10.44 | 10.57 | 10.30 | 10.41 | 489,593 | -0.03(-0.31%) |
Aug 15, 2013 | 10.53 | 10.62 | 10.38 | 10.44 | 314,011 | -0.26(-2.47%) |
Aug 14, 2013 | 10.62 | 10.86 | 10.62 | 10.70 | 208,038 | +0.12(+1.13%) |
Aug 13, 2013 | 10.82 | 10.88 | 10.54 | 10.58 | 312,261 | -0.18(-1.64%) |
Aug 12, 2013 | 10.62 | 10.83 | 10.56 | 10.76 | 315,109 | +0.04(+0.37%) |
Aug 09, 2013 | 10.73 | 11.08 | 10.65 | 10.72 | 465,862 | +0.01(+0.07%) |
Aug 08, 2013 | 10.80 | 10.87 | 10.69 | 10.71 | 366,443 | -0.02(-0.15%) |
Aug 07, 2013 | 10.49 | 10.82 | 10.46 | 10.73 | 435,212 | +0.18(+1.67%) |
Aug 06, 2013 | 10.69 | 10.69 | 10.49 | 10.55 | 222,597 | -0.18(-1.64%) |
Aug 05, 2013 | 10.65 | 10.81 | 10.58 | 10.73 | 375,764 | -0.06(-0.59%) |
Aug 02, 2013 | 11.22 | 11.29 | 10.74 | 10.79 | 580,972 | -0.52(-4.60%) |