Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.13 | 11.13 | 10.93 | 10.94 | 1,684,716 | -0.22(-1.98%) |
Oct 30, 2013 | 11.21 | 11.21 | 11.12 | 11.16 | 1,087,356 | -0.03(-0.24%) |
Oct 29, 2013 | 11.22 | 11.24 | 11.08 | 11.18 | 0 | -0.03(-0.24%) |
Oct 28, 2013 | 11.18 | 11.24 | 11.12 | 11.21 | 0 | +0.02(+0.18%) |
Oct 25, 2013 | 11.24 | 11.32 | 11.12 | 11.19 | 0 | -0.07(-0.65%) |
Oct 24, 2013 | 11.20 | 11.28 | 11.16 | 11.26 | 1,131,044 | +0.05(+0.42%) |
Oct 23, 2013 | 11.14 | 11.23 | 11.12 | 11.22 | 1,918,861 | +0.00(+0.00%) |
Oct 22, 2013 | 11.13 | 11.22 | 11.04 | 11.22 | 2,679,332 | +0.09(+0.84%) |
Oct 21, 2013 | 10.91 | 11.20 | 10.91 | 11.12 | 1,705,641 | +0.04(+0.36%) |
Oct 18, 2013 | 11.14 | 11.15 | 10.94 | 11.08 | 1,922,060 | +0.02(+0.21%) |
Oct 17, 2013 | 10.98 | 11.16 | 10.94 | 11.06 | 3,537,546 | -0.13(-1.16%) |
Oct 16, 2013 | 11.14 | 11.20 | 11.08 | 11.19 | 3,091,573 | +0.11(+1.03%) |
Oct 15, 2013 | 11.16 | 11.16 | 11.02 | 11.08 | 1,963,940 | -0.07(-0.66%) |
Oct 14, 2013 | 11.07 | 11.18 | 11.06 | 11.15 | 2,277,139 | +0.02(+0.18%) |
Oct 11, 2013 | 11.02 | 11.14 | 10.90 | 11.13 | 0 | +0.02(+0.18%) |
Oct 10, 2013 | 10.98 | 11.12 | 10.94 | 11.11 | 2,698,107 | +0.25(+2.34%) |
Oct 09, 2013 | 10.83 | 10.94 | 10.78 | 10.86 | 0 | +0.08(+0.74%) |
Oct 08, 2013 | 11.04 | 11.04 | 10.75 | 10.78 | 2,220,787 | -0.23(-2.06%) |
Oct 07, 2013 | 11.00 | 11.04 | 10.86 | 11.00 | 0 | +0.02(+0.18%) |
Oct 04, 2013 | 10.90 | 11.10 | 10.87 | 10.98 | 0 | +0.09(+0.80%) |
Oct 03, 2013 | 10.94 | 10.96 | 10.81 | 10.90 | 0 | -0.04(-0.37%) |
Oct 02, 2013 | 10.93 | 11.00 | 10.84 | 10.94 | 2,063,860 | -0.03(-0.24%) |
Oct 01, 2013 | 10.87 | 11.00 | 10.78 | 10.96 | 1,907,832 | +0.13(+1.17%) |
Sep 30, 2013 | 10.70 | 10.90 | 10.66 | 10.84 | 2,101,422 | +0.03(+0.31%) |
Sep 27, 2013 | 10.66 | 10.87 | 10.66 | 10.80 | 0 | +0.09(+0.81%) |
Sep 26, 2013 | 10.86 | 10.90 | 10.64 | 10.72 | 2,184,089 | -0.04(-0.37%) |
Sep 25, 2013 | 10.78 | 10.81 | 10.68 | 10.76 | 2,884,194 | +0.01(+0.12%) |
Sep 24, 2013 | 10.67 | 10.80 | 10.58 | 10.74 | 1,773,250 | +0.12(+1.12%) |
Sep 23, 2013 | 10.68 | 10.70 | 10.45 | 10.62 | 2,815,573 | -0.09(-0.80%) |
Sep 20, 2013 | 10.67 | 10.74 | 10.62 | 10.71 | 0 | +0.06(+0.56%) |
Sep 19, 2013 | 10.92 | 10.94 | 10.39 | 10.65 | 3,199,445 | -0.23(-2.07%) |
Sep 18, 2013 | 10.93 | 10.97 | 10.87 | 10.87 | 0 | -0.08(-0.72%) |
Sep 17, 2013 | 10.99 | 11.01 | 10.87 | 10.95 | 0 | +0.07(+0.61%) |
Sep 16, 2013 | 10.89 | 11.08 | 10.83 | 10.89 | 0 | +0.03(+0.30%) |
Sep 13, 2013 | 10.75 | 10.93 | 10.67 | 10.85 | 0 | +0.17(+1.61%) |
Sep 12, 2013 | 11.24 | 11.24 | 10.67 | 10.68 | 0 | -0.54(-4.84%) |
Sep 11, 2013 | 11.38 | 11.42 | 11.19 | 11.23 | 0 | -0.15(-1.34%) |
Sep 10, 2013 | 11.45 | 11.55 | 11.34 | 11.38 | 2,420,457 | +0.05(+0.47%) |
Sep 09, 2013 | 10.84 | 11.56 | 10.71 | 11.32 | 0 | +0.54(+5.03%) |
Sep 06, 2013 | 10.92 | 10.95 | 10.62 | 10.78 | 0 | -0.06(-0.55%) |
Sep 05, 2013 | 10.84 | 10.95 | 10.74 | 10.84 | 0 | +0.04(+0.37%) |
Sep 04, 2013 | 10.77 | 10.90 | 10.69 | 10.80 | 1,812,092 | +0.05(+0.49%) |
Sep 03, 2013 | 10.91 | 11.09 | 10.59 | 10.75 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 11.02 | 11.05 | 10.74 | 10.75 | 0 | -0.28(-2.52%) |
Aug 29, 2013 | 10.93 | 11.07 | 10.91 | 11.03 | 537,881 | +0.11(+0.97%) |
Aug 28, 2013 | 10.84 | 10.97 | 10.76 | 10.92 | 0 | +0.10(+0.92%) |
Aug 27, 2013 | 11.09 | 11.17 | 10.80 | 10.82 | 861,659 | -0.38(-3.43%) |
Aug 26, 2013 | 11.29 | 11.39 | 11.19 | 11.21 | 0 | -0.05(-0.41%) |
Aug 23, 2013 | 11.29 | 11.29 | 11.14 | 11.25 | 0 | -0.03(-0.29%) |
Aug 22, 2013 | 11.13 | 11.31 | 11.10 | 11.29 | 469,976 | +0.19(+1.67%) |
Aug 21, 2013 | 11.23 | 11.25 | 11.09 | 11.10 | 0 | -0.17(-1.47%) |
Aug 20, 2013 | 11.07 | 11.33 | 11.00 | 11.27 | 700,598 | +0.22(+2.04%) |
Aug 19, 2013 | 11.12 | 11.15 | 11.02 | 11.04 | 401,717 | -0.06(-0.54%) |
Aug 16, 2013 | 11.03 | 11.24 | 11.03 | 11.10 | 0 | +0.02(+0.21%) |
Aug 15, 2013 | 11.14 | 11.21 | 11.02 | 11.08 | 848,370 | -0.14(-1.27%) |
Aug 14, 2013 | 11.18 | 11.31 | 11.18 | 11.22 | 413,801 | +0.01(+0.12%) |
Aug 13, 2013 | 11.34 | 11.34 | 11.13 | 11.21 | 571,378 | -0.10(-0.88%) |
Aug 12, 2013 | 11.10 | 11.30 | 11.05 | 11.30 | 972,347 | +0.13(+1.13%) |
Aug 09, 2013 | 11.22 | 11.28 | 11.14 | 11.18 | 752,247 | -0.06(-0.53%) |
Aug 08, 2013 | 11.25 | 11.34 | 11.12 | 11.24 | 450,784 | +0.07(+0.65%) |
Aug 07, 2013 | 11.37 | 11.42 | 11.12 | 11.17 | 825,656 | -0.24(-2.15%) |
Aug 06, 2013 | 11.54 | 11.54 | 11.38 | 11.41 | 771,831 | -0.14(-1.20%) |
Aug 05, 2013 | 11.47 | 11.57 | 11.36 | 11.55 | 859,560 | +0.09(+0.75%) |
Aug 02, 2013 | 11.52 | 11.52 | 11.38 | 11.46 | 867,124 | -0.07(-0.57%) |