Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.65 | 13.02 | 12.58 | 12.95 | 8,758,133 | +0.30(+2.40%) |
Oct 30, 2013 | 12.64 | 12.95 | 12.48 | 12.65 | 10,771,588 | +0.04(+0.34%) |
Oct 29, 2013 | 11.88 | 13.35 | 11.78 | 12.61 | 26,567,808 | +0.93(+7.95%) |
Oct 28, 2013 | 11.84 | 11.86 | 11.57 | 11.68 | 9,130,448 | -0.13(-1.08%) |
Oct 25, 2013 | 11.97 | 12.02 | 11.72 | 11.80 | 6,894,613 | -0.17(-1.42%) |
Oct 24, 2013 | 12.08 | 12.15 | 11.93 | 11.97 | 5,555,061 | -0.13(-1.10%) |
Oct 23, 2013 | 12.10 | 12.14 | 12.02 | 12.11 | 3,087,647 | -0.09(-0.75%) |
Oct 22, 2013 | 12.17 | 12.34 | 12.10 | 12.20 | 5,687,264 | +0.08(+0.70%) |
Oct 21, 2013 | 12.10 | 12.21 | 12.04 | 12.11 | 5,020,287 | +0.04(+0.30%) |
Oct 18, 2013 | 11.95 | 12.10 | 11.90 | 12.08 | 4,676,720 | +0.17(+1.43%) |
Oct 17, 2013 | 11.87 | 11.93 | 11.74 | 11.91 | 4,355,916 | +0.03(+0.26%) |
Oct 16, 2013 | 11.68 | 11.90 | 11.68 | 11.88 | 4,391,809 | +0.21(+1.82%) |
Oct 15, 2013 | 11.67 | 11.79 | 11.58 | 11.66 | 5,824,765 | -0.04(-0.36%) |
Oct 14, 2013 | 11.51 | 11.73 | 11.49 | 11.71 | 3,095,368 | +0.07(+0.63%) |
Oct 11, 2013 | 11.56 | 11.68 | 11.46 | 11.63 | 6,694,893 | +0.03(+0.26%) |
Oct 10, 2013 | 11.36 | 11.62 | 11.35 | 11.60 | 3,419,317 | +0.38(+3.35%) |
Oct 09, 2013 | 11.23 | 11.33 | 11.16 | 11.23 | 3,859,412 | +0.01(+0.11%) |
Oct 08, 2013 | 11.33 | 11.46 | 11.16 | 11.22 | 6,003,567 | -0.15(-1.33%) |
Oct 07, 2013 | 11.39 | 11.52 | 11.29 | 11.37 | 5,317,022 | -0.10(-0.90%) |
Oct 04, 2013 | 11.59 | 11.76 | 11.47 | 11.47 | 8,941,449 | -0.10(-0.89%) |
Oct 03, 2013 | 11.68 | 11.68 | 11.38 | 11.57 | 7,444,023 | -0.10(-0.88%) |
Oct 02, 2013 | 11.43 | 11.76 | 11.33 | 11.68 | 12,042,272 | +0.19(+1.64%) |
Oct 01, 2013 | 11.06 | 11.49 | 11.05 | 11.49 | 8,429,679 | +0.45(+4.07%) |
Sep 30, 2013 | 10.88 | 11.17 | 10.87 | 11.04 | 4,655,508 | +0.08(+0.72%) |
Sep 27, 2013 | 10.90 | 11.00 | 10.88 | 10.96 | 3,782,728 | +0.04(+0.33%) |
Sep 26, 2013 | 10.89 | 11.07 | 10.88 | 10.92 | 2,520,618 | +0.00(+0.00%) |
Sep 25, 2013 | 10.99 | 11.03 | 10.89 | 10.92 | 5,802,424 | -0.07(-0.61%) |
Sep 24, 2013 | 10.91 | 11.14 | 10.88 | 10.99 | 5,341,814 | +0.08(+0.72%) |
Sep 23, 2013 | 10.94 | 10.99 | 10.75 | 10.91 | 5,335,532 | -0.11(-0.99%) |
Sep 20, 2013 | 11.25 | 11.29 | 10.97 | 11.02 | 8,012,340 | -0.21(-1.84%) |
Sep 19, 2013 | 10.73 | 11.42 | 10.70 | 11.23 | 12,596,075 | +0.50(+4.64%) |
Sep 18, 2013 | 10.57 | 10.74 | 10.41 | 10.73 | 5,266,658 | +0.14(+1.32%) |
Sep 17, 2013 | 10.44 | 10.66 | 10.43 | 10.59 | 3,229,663 | +0.17(+1.63%) |
Sep 16, 2013 | 10.54 | 10.60 | 10.41 | 10.42 | 4,002,236 | -0.03(-0.29%) |
Sep 13, 2013 | 10.34 | 10.47 | 10.24 | 10.45 | 5,082,315 | +0.16(+1.59%) |
Sep 12, 2013 | 10.43 | 10.45 | 10.24 | 10.29 | 6,364,164 | -0.12(-1.11%) |
Sep 11, 2013 | 10.40 | 10.54 | 10.35 | 10.40 | 4,744,080 | +0.00(+0.00%) |
Sep 10, 2013 | 10.38 | 10.47 | 10.29 | 10.40 | 3,523,556 | +0.08(+0.82%) |
Sep 09, 2013 | 10.21 | 10.34 | 10.18 | 10.32 | 3,177,423 | +0.11(+1.07%) |
Sep 06, 2013 | 10.17 | 10.32 | 10.10 | 10.21 | 4,225,463 | +0.10(+1.02%) |
Sep 05, 2013 | 10.10 | 10.13 | 9.987 | 10.11 | 3,492,959 | -0.01(-0.06%) |
Sep 04, 2013 | 9.905 | 10.15 | 9.862 | 10.11 | 4,720,690 | +0.19(+1.96%) |
Sep 03, 2013 | 10.05 | 10.20 | 9.869 | 9.917 | 3,618,084 | +0.01(+0.12%) |
Aug 30, 2013 | 10.16 | 10.17 | 9.820 | 9.905 | 4,827,573 | -0.21(-2.10%) |
Aug 29, 2013 | 10.20 | 10.29 | 10.12 | 10.12 | 3,800,566 | -0.11(-1.07%) |
Aug 28, 2013 | 10.19 | 10.28 | 10.13 | 10.23 | 2,866,271 | +0.01(+0.06%) |
Aug 27, 2013 | 10.32 | 10.38 | 10.17 | 10.22 | 4,314,555 | -0.21(-2.04%) |
Aug 26, 2013 | 10.50 | 10.53 | 10.40 | 10.43 | 3,631,972 | -0.09(-0.81%) |
Aug 23, 2013 | 10.43 | 10.58 | 10.41 | 10.52 | 3,187,820 | +0.09(+0.81%) |
Aug 22, 2013 | 10.61 | 10.65 | 10.37 | 10.43 | 3,392,050 | -0.13(-1.21%) |
Aug 21, 2013 | 10.69 | 10.70 | 10.51 | 10.56 | 3,245,939 | -0.19(-1.81%) |
Aug 20, 2013 | 10.66 | 10.86 | 10.65 | 10.75 | 4,041,231 | +0.10(+0.91%) |
Aug 19, 2013 | 10.59 | 10.73 | 10.50 | 10.66 | 4,735,960 | +0.04(+0.40%) |
Aug 16, 2013 | 10.55 | 10.69 | 10.42 | 10.62 | 5,001,527 | +0.03(+0.29%) |
Aug 15, 2013 | 10.56 | 10.65 | 10.50 | 10.58 | 3,994,248 | -0.13(-1.25%) |
Aug 14, 2013 | 10.85 | 10.85 | 10.65 | 10.72 | 4,447,399 | -0.08(-0.73%) |
Aug 13, 2013 | 10.48 | 10.91 | 10.47 | 10.80 | 6,752,708 | +0.31(+2.95%) |
Aug 12, 2013 | 10.47 | 10.56 | 10.45 | 10.49 | 4,821,643 | -0.02(-0.17%) |
Aug 09, 2013 | 10.63 | 10.69 | 10.49 | 10.51 | 6,646,622 | -0.19(-1.81%) |
Aug 08, 2013 | 10.74 | 10.83 | 10.58 | 10.70 | 7,596,565 | -0.05(-0.45%) |
Aug 07, 2013 | 10.74 | 10.75 | 10.55 | 10.75 | 8,469,104 | +0.00(+0.04%) |
Aug 06, 2013 | 10.51 | 10.83 | 10.43 | 10.74 | 12,987,680 | +0.19(+1.76%) |
Aug 05, 2013 | 10.43 | 10.57 | 10.34 | 10.56 | 8,854,450 | +0.07(+0.69%) |
Aug 02, 2013 | 10.15 | 10.52 | 10.08 | 10.49 | 9,932,694 | +0.33(+3.25%) |