Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.32 | 14.75 | 14.29 | 14.53 | 8,920,197 | +0.18(+1.25%) |
Oct 30, 2013 | 14.05 | 14.63 | 14.04 | 14.35 | 12,925,577 | -0.22(-1.51%) |
Oct 29, 2013 | 14.41 | 14.62 | 14.36 | 14.57 | 8,583,566 | +0.19(+1.32%) |
Oct 28, 2013 | 14.28 | 14.42 | 14.17 | 14.38 | 7,631,009 | +0.13(+0.91%) |
Oct 25, 2013 | 14.24 | 14.40 | 14.21 | 14.25 | 5,478,253 | +0.01(+0.07%) |
Oct 24, 2013 | 14.00 | 14.32 | 13.95 | 14.24 | 7,952,729 | +0.26(+1.86%) |
Oct 23, 2013 | 13.96 | 14.08 | 13.74 | 13.98 | 7,176,443 | -0.08(-0.57%) |
Oct 22, 2013 | 14.10 | 14.33 | 13.99 | 14.06 | 9,594,129 | +0.00(+0.00%) |
Oct 21, 2013 | 13.90 | 14.10 | 13.86 | 14.06 | 8,514,093 | +0.17(+1.22%) |
Oct 18, 2013 | 13.73 | 13.93 | 13.69 | 13.89 | 9,627,529 | +0.25(+1.83%) |
Oct 17, 2013 | 13.35 | 13.71 | 13.34 | 13.64 | 8,611,761 | +0.23(+1.72%) |
Oct 16, 2013 | 13.08 | 13.43 | 13.06 | 13.41 | 11,441,122 | +0.47(+3.63%) |
Oct 15, 2013 | 13.05 | 13.30 | 12.93 | 12.94 | 10,147,017 | -0.13(-0.99%) |
Oct 14, 2013 | 12.95 | 13.12 | 12.87 | 13.07 | 9,722,117 | -0.06(-0.46%) |
Oct 11, 2013 | 12.99 | 13.16 | 12.97 | 13.13 | 19,693,336 | +0.13(+1.00%) |
Oct 10, 2013 | 12.89 | 13.02 | 12.77 | 13.00 | 48,275,000 | +0.30(+2.36%) |
Oct 09, 2013 | 12.65 | 12.78 | 12.48 | 12.70 | 7,685,825 | +0.08(+0.63%) |
Oct 08, 2013 | 12.92 | 12.97 | 12.56 | 12.62 | 11,134,077 | -0.04(-0.32%) |
Oct 07, 2013 | 12.74 | 12.86 | 12.65 | 12.66 | 6,319,116 | -0.23(-1.78%) |
Oct 04, 2013 | 12.75 | 12.95 | 12.75 | 12.89 | 17,206,772 | +0.12(+0.94%) |
Oct 03, 2013 | 12.77 | 12.94 | 12.62 | 12.77 | 8,360,050 | -0.08(-0.62%) |
Oct 02, 2013 | 12.81 | 12.93 | 12.75 | 12.85 | 9,417,893 | -0.07(-0.54%) |
Oct 01, 2013 | 12.80 | 13.09 | 12.79 | 12.92 | 9,146,347 | -0.01(-0.08%) |
Sep 27, 2013 | 12.86 | 13.04 | 12.86 | 12.93 | 5,088,419 | -0.06(-0.46%) |
Sep 26, 2013 | 12.80 | 13.13 | 12.77 | 12.99 | 11,749,132 | +0.26(+2.04%) |
Sep 25, 2013 | 12.24 | 12.74 | 12.24 | 12.73 | 9,784,124 | +0.48(+3.92%) |
Sep 24, 2013 | 11.97 | 12.44 | 11.97 | 12.25 | 7,284,084 | +0.28(+2.34%) |
Sep 23, 2013 | 12.09 | 12.17 | 11.91 | 11.97 | 7,089,010 | -0.18(-1.48%) |
Sep 20, 2013 | 12.24 | 12.35 | 12.05 | 12.15 | 7,778,159 | -0.06(-0.49%) |
Sep 19, 2013 | 12.38 | 12.40 | 12.02 | 12.21 | 8,935,777 | +0.04(+0.33%) |
Sep 18, 2013 | 12.16 | 12.32 | 12.08 | 12.17 | 7,290,057 | -0.01(-0.08%) |
Sep 17, 2013 | 12.29 | 12.32 | 12.04 | 12.18 | 6,871,754 | -0.11(-0.90%) |
Sep 16, 2013 | 12.40 | 12.37 | 12.23 | 12.29 | 6,229,704 | +0.06(+0.49%) |
Sep 13, 2013 | 12.38 | 12.39 | 12.21 | 12.23 | 3,934,836 | -0.10(-0.81%) |
Sep 12, 2013 | 12.49 | 12.51 | 12.29 | 12.33 | 4,394,752 | -0.17(-1.36%) |
Sep 11, 2013 | 12.57 | 12.63 | 12.41 | 12.50 | 3,865,930 | -0.07(-0.56%) |
Sep 10, 2013 | 12.61 | 12.88 | 12.53 | 12.57 | 4,900,266 | +0.13(+1.05%) |
Sep 09, 2013 | 12.18 | 12.44 | 12.15 | 12.44 | 4,235,685 | +0.31(+2.56%) |
Sep 06, 2013 | 12.32 | 12.36 | 12.02 | 12.13 | 5,629,054 | -0.15(-1.22%) |
Sep 05, 2013 | 12.19 | 12.37 | 12.15 | 12.28 | 3,545,415 | +0.10(+0.82%) |
Sep 04, 2013 | 11.95 | 12.26 | 11.88 | 12.18 | 5,369,140 | +0.23(+1.92%) |
Sep 03, 2013 | 12.02 | 12.13 | 11.83 | 11.95 | 5,239,024 | +0.15(+1.27%) |
Aug 30, 2013 | 11.91 | 12.00 | 11.76 | 11.80 | 4,862,643 | -0.09(-0.76%) |
Aug 29, 2013 | 11.68 | 12.08 | 11.65 | 11.89 | 3,773,007 | +0.18(+1.54%) |
Aug 28, 2013 | 11.60 | 11.81 | 11.55 | 11.71 | 5,199,766 | +0.09(+0.77%) |
Aug 27, 2013 | 11.91 | 11.91 | 11.61 | 11.62 | 6,466,111 | -0.52(-4.28%) |
Aug 26, 2013 | 12.28 | 12.38 | 12.13 | 12.14 | 4,397,229 | -0.14(-1.14%) |
Aug 23, 2013 | 12.31 | 12.34 | 12.16 | 12.28 | 3,756,218 | +0.01(+0.08%) |
Aug 22, 2013 | 12.07 | 12.32 | 12.05 | 12.27 | 3,496,113 | +0.25(+2.08%) |
Aug 21, 2013 | 12.08 | 12.17 | 11.88 | 12.02 | 6,210,181 | -0.11(-0.91%) |
Aug 20, 2013 | 12.02 | 12.21 | 11.62 | 12.13 | 8,305,830 | +0.11(+0.92%) |
Aug 19, 2013 | 12.53 | 12.61 | 11.98 | 12.02 | 6,892,903 | -0.57(-4.53%) |
Aug 16, 2013 | 12.35 | 12.75 | 12.33 | 12.59 | 5,248,232 | +0.21(+1.70%) |
Aug 15, 2013 | 12.50 | 12.53 | 12.27 | 12.38 | 4,880,651 | -0.30(-2.37%) |
Aug 14, 2013 | 12.76 | 12.87 | 12.67 | 12.68 | 3,709,626 | -0.12(-0.94%) |
Aug 13, 2013 | 12.70 | 12.86 | 12.59 | 12.80 | 5,257,324 | +0.20(+1.59%) |
Aug 12, 2013 | 12.65 | 12.73 | 12.55 | 12.60 | 4,536,539 | -0.18(-1.41%) |
Aug 09, 2013 | 12.85 | 12.97 | 12.70 | 12.78 | 3,603,759 | -0.10(-0.78%) |
Aug 08, 2013 | 12.92 | 13.09 | 12.72 | 12.88 | 6,005,994 | +0.10(+0.78%) |
Aug 07, 2013 | 12.79 | 12.84 | 12.58 | 12.78 | 4,448,454 | -0.07(-0.54%) |
Aug 06, 2013 | 13.02 | 13.05 | 12.68 | 12.85 | 5,755,471 | -0.20(-1.53%) |
Aug 05, 2013 | 13.25 | 13.27 | 12.96 | 13.05 | 4,926,735 | -0.24(-1.81%) |
Aug 02, 2013 | 13.17 | 13.31 | 13.08 | 13.29 | 4,930,829 | +0.14(+1.06%) |