Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.01 | 14.19 | 13.56 | 13.61 | 4,757,872 | -0.98(-6.73%) |
Oct 30, 2013 | 14.69 | 14.80 | 13.99 | 14.59 | 3,199,397 | +0.13(+0.87%) |
Oct 29, 2013 | 14.71 | 14.84 | 14.40 | 14.46 | 4,608,296 | -0.28(-1.89%) |
Oct 28, 2013 | 14.53 | 14.81 | 14.38 | 14.74 | 3,394,308 | +0.29(+2.00%) |
Oct 25, 2013 | 14.29 | 14.54 | 14.03 | 14.46 | 2,727,401 | +0.04(+0.25%) |
Oct 24, 2013 | 14.47 | 14.63 | 14.21 | 14.42 | 4,221,269 | +0.22(+1.52%) |
Oct 23, 2013 | 14.58 | 14.70 | 13.97 | 14.20 | 3,735,300 | -0.45(-3.07%) |
Oct 22, 2013 | 13.78 | 14.86 | 13.71 | 14.65 | 4,979,872 | +1.22(+9.05%) |
Oct 21, 2013 | 13.21 | 13.55 | 13.19 | 13.44 | 2,185,386 | +0.10(+0.74%) |
Oct 18, 2013 | 13.29 | 13.40 | 13.08 | 13.34 | 3,092,415 | -0.08(-0.60%) |
Oct 17, 2013 | 12.78 | 13.65 | 12.73 | 13.42 | 6,479,895 | +1.18(+9.65%) |
Oct 16, 2013 | 12.50 | 12.53 | 12.18 | 12.24 | 3,381,796 | -0.10(-0.80%) |
Oct 15, 2013 | 11.94 | 12.34 | 11.90 | 12.34 | 4,369,396 | +0.32(+2.70%) |
Oct 14, 2013 | 12.05 | 12.09 | 11.88 | 12.01 | 2,658,633 | +0.26(+2.22%) |
Oct 11, 2013 | 11.71 | 11.92 | 11.54 | 11.75 | 4,322,921 | -0.11(-0.91%) |
Oct 10, 2013 | 11.66 | 12.19 | 11.60 | 11.86 | 3,625,207 | +0.14(+1.15%) |
Oct 09, 2013 | 11.41 | 11.88 | 11.22 | 11.73 | 3,836,446 | +0.30(+2.60%) |
Oct 08, 2013 | 11.72 | 11.82 | 11.30 | 11.43 | 3,037,277 | -0.31(-2.61%) |
Oct 07, 2013 | 11.72 | 11.83 | 11.65 | 11.73 | 2,540,376 | +0.23(+1.96%) |
Oct 04, 2013 | 11.43 | 11.54 | 11.34 | 11.51 | 2,151,825 | +0.05(+0.47%) |
Oct 03, 2013 | 11.53 | 11.70 | 11.29 | 11.45 | 3,535,344 | -0.09(-0.78%) |
Oct 02, 2013 | 11.66 | 11.85 | 11.48 | 11.54 | 3,940,452 | -0.06(-0.54%) |
Oct 01, 2013 | 11.68 | 11.73 | 11.49 | 11.61 | 2,987,253 | -0.36(-3.01%) |
Sep 30, 2013 | 11.88 | 12.02 | 11.79 | 11.97 | 2,979,773 | +0.04(+0.30%) |
Sep 27, 2013 | 12.07 | 12.29 | 11.77 | 11.93 | 3,323,667 | +0.13(+1.07%) |
Sep 26, 2013 | 12.16 | 12.36 | 11.68 | 11.81 | 3,027,639 | -0.15(-1.28%) |
Sep 25, 2013 | 11.69 | 12.21 | 11.64 | 11.96 | 4,370,548 | +0.59(+5.23%) |
Sep 24, 2013 | 11.48 | 11.58 | 11.17 | 11.36 | 4,494,937 | -0.21(-1.79%) |
Sep 23, 2013 | 11.72 | 12.18 | 11.54 | 11.57 | 4,935,394 | -0.14(-1.15%) |
Sep 20, 2013 | 12.14 | 12.25 | 11.63 | 11.71 | 8,558,012 | -0.74(-5.94%) |
Sep 19, 2013 | 13.07 | 13.07 | 12.33 | 12.45 | 6,282,418 | -0.44(-3.43%) |
Sep 18, 2013 | 11.56 | 12.99 | 11.31 | 12.89 | 11,387,421 | +1.05(+8.91%) |
Sep 17, 2013 | 11.64 | 11.83 | 11.47 | 11.83 | 4,323,295 | +0.19(+1.63%) |
Sep 16, 2013 | 11.64 | 11.82 | 11.50 | 11.64 | 6,701,026 | +0.31(+2.70%) |
Sep 13, 2013 | 11.37 | 11.70 | 11.27 | 11.34 | 5,436,521 | -0.20(-1.72%) |
Sep 12, 2013 | 11.72 | 11.92 | 11.54 | 11.54 | 4,646,419 | -0.63(-5.19%) |
Sep 11, 2013 | 12.17 | 12.29 | 12.00 | 12.17 | 3,848,001 | +0.01(+0.07%) |
Sep 10, 2013 | 12.30 | 12.53 | 12.16 | 12.16 | 4,454,125 | -0.35(-2.81%) |
Sep 09, 2013 | 12.64 | 12.87 | 12.44 | 12.51 | 3,742,146 | -0.13(-1.00%) |
Sep 06, 2013 | 12.55 | 12.92 | 12.38 | 12.64 | 4,096,636 | +0.49(+4.01%) |
Sep 05, 2013 | 12.37 | 12.49 | 12.15 | 12.15 | 3,763,888 | -0.14(-1.10%) |
Sep 04, 2013 | 12.11 | 12.29 | 11.83 | 12.28 | 4,260,967 | +0.02(+0.15%) |
Sep 03, 2013 | 12.34 | 12.41 | 12.08 | 12.27 | 3,460,550 | +0.22(+1.80%) |
Aug 30, 2013 | 11.95 | 12.46 | 11.87 | 12.05 | 4,496,676 | +0.03(+0.22%) |
Aug 29, 2013 | 11.90 | 12.18 | 11.44 | 12.02 | 6,911,663 | +0.04(+0.30%) |
Aug 28, 2013 | 12.73 | 12.91 | 11.91 | 11.99 | 6,579,156 | -0.65(-5.14%) |
Aug 27, 2013 | 13.40 | 13.47 | 12.63 | 12.64 | 4,881,078 | -0.41(-3.11%) |
Aug 26, 2013 | 13.05 | 13.19 | 12.78 | 13.04 | 2,489,532 | +0.14(+1.12%) |
Aug 23, 2013 | 12.49 | 12.98 | 12.45 | 12.90 | 3,653,968 | +0.37(+2.95%) |
Aug 22, 2013 | 12.51 | 12.73 | 12.37 | 12.53 | 2,924,520 | +0.13(+1.02%) |
Aug 21, 2013 | 13.13 | 13.28 | 12.38 | 12.40 | 4,628,272 | -1.02(-7.59%) |
Aug 20, 2013 | 12.49 | 13.43 | 12.36 | 13.42 | 5,166,981 | +0.87(+6.97%) |
Aug 19, 2013 | 12.56 | 12.92 | 12.48 | 12.55 | 5,753,928 | -0.75(-5.63%) |
Aug 16, 2013 | 13.40 | 13.57 | 12.89 | 13.29 | 7,165,767 | -0.30(-2.19%) |
Aug 15, 2013 | 12.26 | 13.61 | 12.12 | 13.59 | 7,378,001 | +1.12(+8.96%) |
Aug 14, 2013 | 11.72 | 12.47 | 11.69 | 12.47 | 4,226,476 | +0.87(+7.54%) |
Aug 13, 2013 | 12.02 | 12.04 | 11.56 | 11.60 | 3,432,808 | -0.55(-4.52%) |
Aug 12, 2013 | 12.00 | 12.25 | 11.99 | 12.15 | 4,541,230 | +0.29(+2.43%) |
Aug 09, 2013 | 11.36 | 12.06 | 11.23 | 11.86 | 4,123,702 | +0.50(+4.44%) |
Aug 08, 2013 | 10.59 | 11.44 | 10.59 | 11.36 | 6,400,528 | +0.76(+7.14%) |
Aug 07, 2013 | 10.63 | 10.78 | 10.47 | 10.60 | 8,700,420 | -0.26(-2.41%) |
Aug 06, 2013 | 11.22 | 11.25 | 10.82 | 10.86 | 4,199,327 | -0.53(-4.67%) |
Aug 05, 2013 | 11.54 | 11.71 | 11.36 | 11.39 | 2,684,687 | +0.08(+0.72%) |
Aug 02, 2013 | 11.55 | 11.70 | 11.28 | 11.31 | 3,279,101 | -0.14(-1.26%) |