Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.62 | 12.89 | 12.52 | 12.57 | 5,443,143 | -0.08(-0.61%) |
Oct 30, 2013 | 12.94 | 13.07 | 12.54 | 12.65 | 3,554,891 | -0.26(-2.01%) |
Oct 29, 2013 | 12.73 | 12.97 | 12.70 | 12.91 | 3,958,635 | +0.26(+2.05%) |
Oct 28, 2013 | 12.36 | 12.74 | 12.35 | 12.65 | 4,217,449 | +0.33(+2.66%) |
Oct 25, 2013 | 12.31 | 12.40 | 12.18 | 12.32 | 3,186,316 | +0.09(+0.71%) |
Oct 24, 2013 | 12.25 | 12.37 | 12.16 | 12.24 | 3,830,082 | +0.05(+0.43%) |
Oct 23, 2013 | 12.12 | 12.34 | 12.04 | 12.18 | 2,824,231 | -0.06(-0.49%) |
Oct 22, 2013 | 12.26 | 12.39 | 12.05 | 12.25 | 2,981,390 | +0.04(+0.35%) |
Oct 21, 2013 | 12.39 | 12.51 | 12.15 | 12.20 | 2,324,725 | -0.22(-1.74%) |
Oct 18, 2013 | 12.57 | 12.62 | 12.22 | 12.42 | 3,708,024 | -0.01(-0.07%) |
Oct 17, 2013 | 12.42 | 12.51 | 12.20 | 12.43 | 5,379,763 | -0.05(-0.42%) |
Oct 16, 2013 | 11.98 | 12.52 | 11.91 | 12.48 | 10,838,664 | +0.89(+7.67%) |
Oct 15, 2013 | 11.82 | 11.90 | 11.53 | 11.59 | 3,217,517 | -0.28(-2.33%) |
Oct 14, 2013 | 11.66 | 11.90 | 11.48 | 11.87 | 2,954,324 | +0.07(+0.58%) |
Oct 11, 2013 | 11.69 | 11.88 | 11.59 | 11.80 | 4,395,059 | +0.15(+1.26%) |
Oct 10, 2013 | 11.49 | 11.75 | 11.48 | 11.65 | 5,897,732 | +0.35(+3.05%) |
Oct 09, 2013 | 11.52 | 11.61 | 11.18 | 11.30 | 7,010,232 | -0.19(-1.65%) |
Oct 08, 2013 | 11.93 | 11.97 | 11.42 | 11.49 | 7,439,282 | -0.40(-3.34%) |
Oct 07, 2013 | 11.87 | 12.04 | 11.81 | 11.89 | 2,277,147 | -0.16(-1.36%) |
Oct 04, 2013 | 12.02 | 12.20 | 11.97 | 12.06 | 2,748,249 | +0.03(+0.29%) |
Oct 03, 2013 | 12.10 | 12.18 | 11.84 | 12.02 | 3,715,991 | -0.08(-0.64%) |
Oct 02, 2013 | 11.88 | 12.13 | 11.87 | 12.10 | 3,113,425 | +0.09(+0.79%) |
Oct 01, 2013 | 12.04 | 12.32 | 11.88 | 12.00 | 3,573,140 | -0.02(-0.14%) |
Sep 30, 2013 | 11.74 | 12.13 | 11.68 | 12.02 | 3,993,086 | +0.02(+0.14%) |
Sep 27, 2013 | 12.13 | 12.21 | 11.93 | 12.00 | 4,106,973 | -0.22(-1.77%) |
Sep 26, 2013 | 12.12 | 12.29 | 12.06 | 12.22 | 3,322,483 | +0.19(+1.58%) |
Sep 25, 2013 | 11.86 | 12.25 | 11.76 | 12.03 | 5,712,526 | +0.17(+1.46%) |
Sep 24, 2013 | 11.61 | 12.02 | 11.46 | 11.86 | 4,452,571 | +0.24(+2.08%) |
Sep 23, 2013 | 11.79 | 11.84 | 11.48 | 11.62 | 4,258,611 | -0.23(-1.97%) |
Sep 20, 2013 | 12.14 | 12.20 | 11.81 | 11.85 | 4,983,360 | -0.25(-2.07%) |
Sep 19, 2013 | 12.39 | 12.44 | 12.01 | 12.10 | 5,204,455 | -0.20(-1.61%) |
Sep 18, 2013 | 12.08 | 12.39 | 11.81 | 12.30 | 9,498,918 | +0.17(+1.42%) |
Sep 17, 2013 | 11.92 | 12.21 | 11.81 | 12.12 | 6,450,782 | +0.35(+3.01%) |
Sep 16, 2013 | 11.87 | 11.95 | 11.68 | 11.77 | 4,611,831 | +0.09(+0.81%) |
Sep 13, 2013 | 11.47 | 11.68 | 11.32 | 11.68 | 4,491,785 | +0.23(+2.04%) |
Sep 12, 2013 | 11.81 | 11.98 | 11.43 | 11.44 | 6,457,778 | -0.41(-3.49%) |
Sep 11, 2013 | 12.01 | 12.03 | 11.75 | 11.86 | 4,174,406 | -0.21(-1.72%) |
Sep 10, 2013 | 11.92 | 12.23 | 11.92 | 12.06 | 6,368,166 | +0.23(+1.97%) |
Sep 09, 2013 | 11.69 | 11.93 | 11.68 | 11.83 | 3,365,444 | +0.20(+1.71%) |
Sep 06, 2013 | 12.04 | 12.06 | 11.52 | 11.63 | 4,897,099 | -0.34(-2.81%) |
Sep 05, 2013 | 11.86 | 12.02 | 11.85 | 11.97 | 3,786,247 | +0.12(+1.02%) |
Sep 04, 2013 | 11.75 | 11.93 | 10.93 | 11.85 | 4,365,885 | +0.10(+0.81%) |
Sep 03, 2013 | 11.85 | 12.03 | 11.60 | 11.75 | 3,607,847 | +0.06(+0.52%) |
Aug 30, 2013 | 11.96 | 12.17 | 11.64 | 11.69 | 10,313,855 | +0.29(+2.57%) |
Aug 29, 2013 | 11.09 | 11.53 | 11.09 | 11.40 | 5,491,564 | +0.36(+3.28%) |
Aug 28, 2013 | 10.79 | 11.14 | 10.76 | 11.04 | 6,245,926 | +0.22(+2.08%) |
Aug 27, 2013 | 11.05 | 11.10 | 10.72 | 10.81 | 8,367,114 | -0.45(-3.99%) |
Aug 26, 2013 | 11.24 | 11.45 | 11.12 | 11.26 | 2,616,218 | +0.03(+0.31%) |
Aug 23, 2013 | 11.37 | 11.41 | 11.02 | 11.23 | 4,558,915 | -0.15(-1.29%) |
Aug 22, 2013 | 11.19 | 11.49 | 11.19 | 11.37 | 3,179,925 | +0.25(+2.27%) |
Aug 21, 2013 | 11.26 | 11.31 | 11.01 | 11.12 | 6,280,046 | -0.25(-2.20%) |
Aug 20, 2013 | 10.96 | 11.42 | 10.96 | 11.37 | 4,890,236 | +0.46(+4.19%) |
Aug 19, 2013 | 11.22 | 11.25 | 10.90 | 10.91 | 4,347,126 | -0.35(-3.14%) |
Aug 16, 2013 | 11.22 | 11.59 | 11.13 | 11.27 | 5,203,284 | +0.06(+0.54%) |
Aug 15, 2013 | 11.01 | 11.30 | 10.94 | 11.21 | 5,198,220 | -0.05(-0.46%) |
Aug 14, 2013 | 11.44 | 11.54 | 11.11 | 11.26 | 7,727,224 | -0.25(-2.17%) |
Aug 13, 2013 | 11.81 | 11.83 | 11.35 | 11.51 | 6,228,655 | -0.32(-2.70%) |
Aug 12, 2013 | 11.97 | 12.08 | 11.75 | 11.83 | 4,564,308 | -0.25(-2.07%) |
Aug 09, 2013 | 12.19 | 12.40 | 12.04 | 12.08 | 6,127,854 | -0.13(-1.06%) |
Aug 08, 2013 | 12.40 | 12.55 | 12.17 | 12.21 | 4,390,504 | -0.05(-0.42%) |
Aug 07, 2013 | 12.16 | 12.29 | 11.82 | 12.26 | 4,859,596 | +0.00(+0.00%) |
Aug 06, 2013 | 12.49 | 12.53 | 12.02 | 12.26 | 4,412,250 | -0.29(-2.34%) |
Aug 05, 2013 | 12.58 | 12.61 | 12.38 | 12.55 | 3,496,179 | -0.03(-0.27%) |
Aug 02, 2013 | 12.42 | 12.77 | 12.25 | 12.59 | 5,029,776 | +0.09(+0.69%) |