Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.60 | 12.91 | 12.56 | 12.77 | 22,772,326 | +0.07(+0.53%) |
Oct 30, 2013 | 13.20 | 13.23 | 12.65 | 12.71 | 20,659,320 | -0.38(-2.91%) |
Oct 29, 2013 | 12.96 | 13.12 | 12.87 | 13.09 | 19,092,594 | +0.16(+1.21%) |
Oct 28, 2013 | 12.92 | 13.00 | 12.81 | 12.93 | 13,480,922 | -0.04(-0.29%) |
Oct 25, 2013 | 13.06 | 13.09 | 12.81 | 12.97 | 20,812,374 | -0.10(-0.74%) |
Oct 24, 2013 | 13.07 | 13.09 | 12.58 | 13.06 | 49,343,644 | -0.03(-0.23%) |
Oct 23, 2013 | 13.48 | 13.51 | 12.50 | 13.09 | 113,908,328 | +1.62(+14.14%) |
Oct 22, 2013 | 11.35 | 11.57 | 11.34 | 11.47 | 27,051,208 | +0.19(+1.72%) |
Oct 21, 2013 | 11.23 | 11.31 | 11.20 | 11.28 | 10,894,727 | +0.07(+0.60%) |
Oct 18, 2013 | 11.17 | 11.24 | 11.08 | 11.21 | 20,109,394 | +0.13(+1.15%) |
Oct 17, 2013 | 10.73 | 11.13 | 10.73 | 11.08 | 19,728,892 | +0.31(+2.84%) |
Oct 16, 2013 | 10.73 | 10.81 | 10.70 | 10.78 | 17,795,012 | +0.11(+1.05%) |
Oct 15, 2013 | 10.70 | 10.84 | 10.60 | 10.67 | 17,355,044 | -0.10(-0.97%) |
Oct 14, 2013 | 10.69 | 10.84 | 10.61 | 10.77 | 15,072,883 | -0.03(-0.28%) |
Oct 11, 2013 | 10.67 | 10.80 | 10.59 | 10.80 | 20,445,712 | -0.01(-0.07%) |
Oct 10, 2013 | 10.64 | 10.81 | 10.57 | 10.81 | 18,040,292 | +0.34(+3.21%) |
Oct 09, 2013 | 10.48 | 10.54 | 10.33 | 10.47 | 20,687,624 | +0.01(+0.07%) |
Oct 08, 2013 | 10.81 | 10.83 | 10.46 | 10.46 | 21,842,812 | -0.36(-3.32%) |
Oct 07, 2013 | 10.79 | 10.91 | 10.74 | 10.82 | 15,363,037 | -0.11(-1.03%) |
Oct 04, 2013 | 10.67 | 10.95 | 10.67 | 10.93 | 17,813,772 | +0.25(+2.31%) |
Oct 03, 2013 | 10.84 | 10.89 | 10.65 | 10.69 | 17,312,394 | -0.17(-1.58%) |
Oct 02, 2013 | 10.91 | 10.95 | 10.81 | 10.86 | 16,828,894 | -0.16(-1.42%) |
Oct 01, 2013 | 10.91 | 11.02 | 10.86 | 11.02 | 11,036,445 | +0.11(+1.03%) |
Sep 30, 2013 | 10.90 | 10.99 | 10.81 | 10.90 | 14,053,730 | -0.10(-0.95%) |
Sep 27, 2013 | 11.13 | 11.14 | 10.93 | 11.01 | 12,912,950 | -0.16(-1.41%) |
Sep 26, 2013 | 11.17 | 11.21 | 11.09 | 11.17 | 14,386,053 | +0.02(+0.13%) |
Sep 25, 2013 | 11.11 | 11.20 | 11.11 | 11.15 | 12,916,329 | +0.03(+0.27%) |
Sep 24, 2013 | 11.05 | 11.16 | 11.03 | 11.12 | 15,549,388 | +0.04(+0.41%) |
Sep 23, 2013 | 11.02 | 11.16 | 10.92 | 11.08 | 20,155,276 | +0.11(+1.02%) |
Sep 20, 2013 | 11.11 | 11.18 | 10.96 | 10.96 | 18,267,756 | -0.15(-1.35%) |
Sep 19, 2013 | 11.28 | 11.29 | 11.08 | 11.11 | 13,799,369 | -0.11(-1.00%) |
Sep 18, 2013 | 11.01 | 11.28 | 10.99 | 11.23 | 24,612,464 | +0.28(+2.53%) |
Sep 17, 2013 | 10.83 | 10.95 | 10.75 | 10.95 | 15,277,769 | +0.12(+1.10%) |
Sep 16, 2013 | 11.05 | 10.98 | 10.82 | 10.83 | 16,175,267 | -0.11(-1.02%) |
Sep 13, 2013 | 10.88 | 10.94 | 10.78 | 10.94 | 9,816,150 | +0.11(+1.04%) |
Sep 12, 2013 | 11.12 | 11.13 | 10.76 | 10.83 | 22,451,256 | -0.30(-2.69%) |
Sep 11, 2013 | 11.11 | 11.16 | 11.05 | 11.13 | 10,340,415 | +0.02(+0.20%) |
Sep 10, 2013 | 11.01 | 11.11 | 10.98 | 11.11 | 12,503,965 | +0.17(+1.57%) |
Sep 09, 2013 | 10.77 | 10.96 | 10.77 | 10.93 | 11,188,937 | +0.17(+1.60%) |
Sep 06, 2013 | 10.82 | 10.84 | 10.64 | 10.76 | 15,461,769 | -0.04(-0.35%) |
Sep 05, 2013 | 10.64 | 10.84 | 10.62 | 10.80 | 12,863,548 | +0.20(+1.90%) |
Sep 04, 2013 | 10.40 | 10.70 | 10.38 | 10.60 | 18,084,770 | +0.19(+1.87%) |
Sep 03, 2013 | 10.51 | 10.59 | 10.34 | 10.40 | 16,399,372 | -0.09(-0.85%) |
Aug 30, 2013 | 10.60 | 10.62 | 10.42 | 10.49 | 11,327,651 | -0.10(-0.99%) |
Aug 29, 2013 | 10.56 | 10.67 | 10.52 | 10.60 | 10,268,007 | +0.01(+0.07%) |
Aug 28, 2013 | 10.58 | 10.69 | 10.54 | 10.59 | 10,089,394 | +0.04(+0.35%) |
Aug 27, 2013 | 10.85 | 10.86 | 10.54 | 10.55 | 16,369,882 | -0.39(-3.59%) |
Aug 26, 2013 | 10.95 | 11.07 | 10.95 | 10.95 | 13,375,457 | -0.01(-0.14%) |
Aug 23, 2013 | 10.92 | 10.98 | 10.84 | 10.96 | 9,240,709 | +0.11(+1.03%) |
Aug 22, 2013 | 10.84 | 10.98 | 10.76 | 10.85 | 9,659,331 | +0.05(+0.48%) |
Aug 21, 2013 | 10.72 | 10.92 | 10.68 | 10.80 | 14,730,938 | +0.06(+0.55%) |
Aug 20, 2013 | 10.93 | 10.95 | 10.70 | 10.74 | 19,350,316 | -0.19(-1.70%) |
Aug 19, 2013 | 11.13 | 11.15 | 10.90 | 10.92 | 12,795,809 | -0.23(-2.06%) |
Aug 16, 2013 | 11.04 | 11.19 | 11.01 | 11.15 | 16,494,784 | +0.09(+0.81%) |
Aug 15, 2013 | 11.10 | 11.15 | 11.04 | 11.07 | 11,974,634 | -0.16(-1.39%) |
Aug 14, 2013 | 11.30 | 11.33 | 11.20 | 11.22 | 8,874,865 | -0.07(-0.59%) |
Aug 13, 2013 | 11.22 | 11.31 | 11.18 | 11.29 | 8,760,606 | +0.07(+0.66%) |
Aug 12, 2013 | 11.17 | 11.27 | 11.15 | 11.21 | 7,245,086 | +0.01(+0.13%) |
Aug 09, 2013 | 11.24 | 11.27 | 11.15 | 11.20 | 7,796,647 | -0.03(-0.26%) |
Aug 08, 2013 | 11.16 | 11.28 | 11.08 | 11.23 | 10,057,197 | +0.07(+0.67%) |
Aug 07, 2013 | 11.12 | 11.19 | 11.08 | 11.15 | 11,566,725 | -0.03(-0.27%) |
Aug 06, 2013 | 11.36 | 11.37 | 11.10 | 11.18 | 19,678,936 | -0.20(-1.76%) |
Aug 05, 2013 | 11.41 | 11.50 | 11.36 | 11.38 | 9,954,774 | -0.04(-0.39%) |
Aug 02, 2013 | 11.46 | 11.47 | 11.38 | 11.43 | 16,307,595 | -0.04(-0.32%) |