Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.35 | 12.50 | 12.16 | 12.23 | 5,202,259 | -0.07(-0.54%) |
Oct 30, 2013 | 12.31 | 12.38 | 12.16 | 12.30 | 5,377,130 | -0.02(-0.18%) |
Oct 29, 2013 | 12.51 | 12.56 | 12.24 | 12.32 | 4,510,814 | -0.19(-1.53%) |
Oct 28, 2013 | 12.69 | 12.69 | 12.41 | 12.51 | 3,176,281 | -0.18(-1.40%) |
Oct 25, 2013 | 12.56 | 12.72 | 12.48 | 12.69 | 2,443,291 | +0.13(+1.06%) |
Oct 24, 2013 | 12.41 | 12.56 | 12.36 | 12.56 | 2,471,328 | +0.15(+1.19%) |
Oct 23, 2013 | 12.38 | 12.43 | 12.29 | 12.41 | 3,960,784 | -0.01(-0.06%) |
Oct 22, 2013 | 12.25 | 12.59 | 12.22 | 12.42 | 3,803,810 | +0.16(+1.33%) |
Oct 21, 2013 | 12.39 | 12.40 | 12.20 | 12.25 | 2,179,703 | -0.12(-0.95%) |
Oct 18, 2013 | 12.36 | 12.39 | 12.21 | 12.37 | 2,809,461 | +0.04(+0.36%) |
Oct 17, 2013 | 12.02 | 12.37 | 11.98 | 12.33 | 3,238,214 | +0.23(+1.89%) |
Oct 16, 2013 | 11.80 | 12.11 | 11.77 | 12.10 | 3,425,403 | +0.33(+2.82%) |
Oct 15, 2013 | 11.86 | 11.95 | 11.71 | 11.77 | 3,618,522 | -0.10(-0.81%) |
Oct 14, 2013 | 11.56 | 11.88 | 11.53 | 11.86 | 4,147,696 | +0.21(+1.84%) |
Oct 11, 2013 | 11.49 | 11.65 | 11.46 | 11.65 | 3,552,884 | +0.11(+0.96%) |
Oct 10, 2013 | 11.39 | 11.61 | 11.34 | 11.54 | 9,774,575 | +0.27(+2.36%) |
Oct 09, 2013 | 11.26 | 11.44 | 11.23 | 11.27 | 2,076,587 | +0.06(+0.53%) |
Oct 08, 2013 | 11.41 | 11.47 | 11.19 | 11.21 | 3,130,282 | -0.20(-1.75%) |
Oct 07, 2013 | 11.32 | 11.48 | 11.29 | 11.41 | 2,032,969 | +0.01(+0.06%) |
Oct 04, 2013 | 11.33 | 11.46 | 11.30 | 11.40 | 2,782,241 | +0.07(+0.65%) |
Oct 03, 2013 | 11.54 | 11.57 | 11.25 | 11.33 | 3,023,889 | -0.21(-1.85%) |
Oct 02, 2013 | 11.60 | 11.69 | 11.46 | 11.54 | 2,420,223 | -0.10(-0.89%) |
Oct 01, 2013 | 11.36 | 11.86 | 11.34 | 11.65 | 4,727,600 | +0.25(+2.20%) |
Sep 30, 2013 | 11.52 | 11.66 | 11.37 | 11.40 | 3,217,165 | -0.21(-1.84%) |
Sep 27, 2013 | 11.64 | 11.69 | 11.46 | 11.61 | 2,041,075 | -0.08(-0.69%) |
Sep 26, 2013 | 11.56 | 11.71 | 11.55 | 11.69 | 1,753,874 | +0.10(+0.89%) |
Sep 25, 2013 | 11.66 | 11.71 | 11.45 | 11.59 | 2,362,359 | -0.03(-0.25%) |
Sep 24, 2013 | 11.75 | 11.78 | 11.60 | 11.62 | 2,795,221 | -0.16(-1.38%) |
Sep 23, 2013 | 11.74 | 11.83 | 11.64 | 11.78 | 3,032,215 | -0.03(-0.25%) |
Sep 20, 2013 | 12.06 | 12.07 | 11.74 | 11.81 | 5,953,123 | -0.18(-1.48%) |
Sep 19, 2013 | 11.98 | 12.12 | 11.92 | 11.99 | 2,957,294 | +0.01(+0.12%) |
Sep 18, 2013 | 11.46 | 11.99 | 11.35 | 11.97 | 2,979,388 | +0.50(+4.38%) |
Sep 17, 2013 | 11.40 | 11.55 | 11.38 | 11.47 | 2,147,765 | +0.04(+0.39%) |
Sep 16, 2013 | 11.57 | 11.61 | 11.35 | 11.43 | 2,854,487 | +0.20(+1.78%) |
Sep 13, 2013 | 11.09 | 11.25 | 11.04 | 11.23 | 1,721,568 | +0.10(+0.93%) |
Sep 12, 2013 | 11.21 | 11.26 | 11.09 | 11.12 | 2,489,359 | -0.07(-0.59%) |
Sep 11, 2013 | 10.98 | 11.20 | 10.98 | 11.19 | 2,624,911 | +0.20(+1.81%) |
Sep 10, 2013 | 11.04 | 11.07 | 10.91 | 10.99 | 2,733,494 | -0.04(-0.33%) |
Sep 09, 2013 | 10.86 | 11.03 | 10.75 | 11.03 | 2,412,424 | +0.26(+2.40%) |
Sep 06, 2013 | 10.80 | 10.96 | 10.74 | 10.77 | 2,681,346 | +0.16(+1.46%) |
Sep 05, 2013 | 10.79 | 10.79 | 10.56 | 10.61 | 2,503,909 | -0.20(-1.84%) |
Sep 04, 2013 | 10.67 | 10.85 | 10.61 | 10.81 | 2,508,212 | +0.19(+1.81%) |
Sep 03, 2013 | 10.92 | 10.94 | 10.44 | 10.62 | 6,490,387 | -0.15(-1.37%) |
Aug 30, 2013 | 10.92 | 10.98 | 10.73 | 10.77 | 3,347,601 | -0.13(-1.15%) |
Aug 29, 2013 | 10.92 | 10.95 | 10.83 | 10.89 | 2,520,909 | -0.13(-1.14%) |
Aug 28, 2013 | 11.13 | 11.19 | 11.01 | 11.02 | 6,355,288 | -0.13(-1.13%) |
Aug 27, 2013 | 11.01 | 11.20 | 10.87 | 11.15 | 6,592,136 | +0.06(+0.53%) |
Aug 26, 2013 | 11.05 | 11.09 | 10.95 | 11.09 | 3,825,356 | +0.08(+0.74%) |
Aug 23, 2013 | 10.79 | 11.02 | 10.73 | 11.01 | 3,237,194 | +0.19(+1.77%) |
Aug 22, 2013 | 10.81 | 10.89 | 10.71 | 10.81 | 2,723,167 | +0.06(+0.55%) |
Aug 21, 2013 | 10.80 | 10.95 | 10.58 | 10.75 | 3,324,018 | -0.04(-0.41%) |
Aug 20, 2013 | 10.51 | 10.88 | 10.44 | 10.80 | 3,874,905 | +0.37(+3.54%) |
Aug 19, 2013 | 10.70 | 10.72 | 10.42 | 10.43 | 3,945,092 | -0.27(-2.55%) |
Aug 16, 2013 | 11.11 | 11.13 | 10.70 | 10.70 | 3,885,955 | -0.46(-4.10%) |
Aug 15, 2013 | 11.27 | 11.33 | 11.04 | 11.16 | 2,623,006 | -0.18(-1.63%) |
Aug 14, 2013 | 11.30 | 11.37 | 11.24 | 11.35 | 2,077,721 | +0.04(+0.39%) |
Aug 13, 2013 | 11.56 | 11.56 | 11.28 | 11.30 | 1,993,392 | -0.24(-2.05%) |
Aug 12, 2013 | 11.68 | 11.68 | 11.51 | 11.54 | 2,350,491 | -0.18(-1.50%) |
Aug 09, 2013 | 11.49 | 11.79 | 11.49 | 11.71 | 3,924,461 | +0.17(+1.46%) |
Aug 08, 2013 | 11.66 | 11.67 | 11.48 | 11.54 | 3,352,222 | -0.05(-0.44%) |
Aug 07, 2013 | 11.58 | 11.61 | 11.46 | 11.60 | 1,506,318 | +0.01(+0.06%) |
Aug 06, 2013 | 11.51 | 11.61 | 11.50 | 11.59 | 3,660,161 | +0.00(+0.00%) |
Aug 05, 2013 | 11.60 | 11.66 | 11.48 | 11.59 | 4,475,991 | -0.05(-0.44%) |
Aug 02, 2013 | 11.73 | 11.78 | 11.53 | 11.64 | 7,743,493 | -0.16(-1.36%) |