Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.70 | 12.74 | 12.44 | 12.62 | 7,637,803 | -0.09(-0.72%) |
Oct 30, 2013 | 12.85 | 12.89 | 12.63 | 12.71 | 6,287,656 | -0.05(-0.42%) |
Oct 29, 2013 | 12.63 | 12.82 | 12.13 | 12.76 | 8,275,406 | +0.24(+1.91%) |
Oct 28, 2013 | 12.63 | 12.66 | 12.47 | 12.52 | 5,169,676 | -0.11(-0.86%) |
Oct 25, 2013 | 12.64 | 12.74 | 12.51 | 12.63 | 3,993,702 | +0.02(+0.15%) |
Oct 24, 2013 | 12.56 | 12.68 | 12.54 | 12.61 | 4,991,862 | +0.08(+0.61%) |
Oct 23, 2013 | 12.56 | 12.62 | 12.33 | 12.54 | 5,861,145 | -0.07(-0.53%) |
Oct 22, 2013 | 12.60 | 12.72 | 12.47 | 12.60 | 8,199,452 | +0.03(+0.20%) |
Oct 21, 2013 | 12.49 | 12.62 | 12.28 | 12.58 | 7,369,365 | +0.18(+1.43%) |
Oct 18, 2013 | 12.20 | 12.43 | 11.97 | 12.40 | 7,284,508 | +0.28(+2.30%) |
Oct 17, 2013 | 11.89 | 12.13 | 11.83 | 12.12 | 7,438,118 | +0.23(+1.95%) |
Oct 16, 2013 | 11.85 | 11.96 | 11.74 | 11.89 | 8,194,181 | +0.08(+0.70%) |
Oct 15, 2013 | 11.92 | 11.98 | 11.74 | 11.81 | 7,956,709 | -0.11(-0.93%) |
Oct 14, 2013 | 11.76 | 11.94 | 11.69 | 11.92 | 5,388,450 | +0.05(+0.43%) |
Oct 11, 2013 | 11.86 | 12.00 | 11.79 | 11.87 | 6,783,242 | -0.08(-0.64%) |
Oct 10, 2013 | 11.66 | 12.16 | 11.64 | 11.94 | 13,817,515 | +0.43(+3.74%) |
Oct 09, 2013 | 11.39 | 11.56 | 11.16 | 11.51 | 6,662,266 | +0.16(+1.42%) |
Oct 08, 2013 | 11.44 | 11.68 | 11.25 | 11.35 | 7,754,608 | -0.06(-0.52%) |
Oct 07, 2013 | 11.56 | 11.69 | 11.41 | 11.41 | 5,158,886 | -0.26(-2.21%) |
Oct 04, 2013 | 11.45 | 11.71 | 11.37 | 11.67 | 5,547,979 | +0.20(+1.77%) |
Oct 03, 2013 | 11.55 | 11.66 | 10.98 | 11.46 | 6,408,789 | -0.12(-0.99%) |
Oct 02, 2013 | 11.71 | 11.73 | 11.47 | 11.58 | 6,467,448 | -0.20(-1.74%) |
Oct 01, 2013 | 11.41 | 11.79 | 11.41 | 11.78 | 11,735,157 | +0.36(+3.14%) |
Sep 27, 2013 | 11.52 | 11.63 | 11.40 | 11.43 | 5,735,358 | -0.18(-1.55%) |
Sep 26, 2013 | 11.67 | 11.77 | 11.41 | 11.61 | 5,441,273 | -0.09(-0.73%) |
Sep 25, 2013 | 11.80 | 11.90 | 11.53 | 11.69 | 7,085,527 | -0.06(-0.49%) |
Sep 24, 2013 | 11.50 | 11.82 | 11.48 | 11.75 | 8,296,707 | +0.29(+2.49%) |
Sep 23, 2013 | 11.39 | 11.51 | 11.20 | 11.46 | 9,176,837 | +0.09(+0.77%) |
Sep 20, 2013 | 11.93 | 11.93 | 11.31 | 11.38 | 16,065,807 | -0.55(-4.65%) |
Sep 19, 2013 | 11.98 | 12.02 | 11.87 | 11.93 | 5,999,594 | +0.11(+0.89%) |
Sep 18, 2013 | 12.07 | 12.11 | 11.58 | 11.82 | 8,734,260 | -0.29(-2.36%) |
Sep 17, 2013 | 12.09 | 12.23 | 11.93 | 12.11 | 9,217,757 | +0.12(+0.96%) |
Sep 16, 2013 | 12.16 | 12.26 | 11.99 | 11.99 | 7,664,023 | -0.08(-0.63%) |
Sep 13, 2013 | 11.42 | 12.09 | 11.41 | 12.07 | 12,581,457 | +0.69(+6.07%) |
Sep 12, 2013 | 11.43 | 11.47 | 11.26 | 11.38 | 5,185,168 | -0.03(-0.22%) |
Sep 11, 2013 | 11.56 | 11.62 | 11.33 | 11.41 | 5,810,325 | -0.18(-1.55%) |
Sep 10, 2013 | 11.57 | 11.66 | 11.53 | 11.58 | 4,886,776 | +0.06(+0.48%) |
Sep 09, 2013 | 11.52 | 11.69 | 11.44 | 11.53 | 7,585,132 | +0.11(+0.99%) |
Sep 06, 2013 | 11.79 | 11.86 | 11.38 | 11.42 | 7,935,516 | -0.37(-3.11%) |
Sep 05, 2013 | 11.43 | 11.85 | 11.43 | 11.78 | 6,845,664 | +0.36(+3.14%) |
Sep 04, 2013 | 11.47 | 11.59 | 11.37 | 11.42 | 7,611,557 | -0.08(-0.66%) |
Sep 03, 2013 | 11.68 | 11.78 | 11.49 | 11.50 | 6,230,944 | -0.06(-0.48%) |
Aug 30, 2013 | 11.76 | 11.76 | 11.43 | 11.55 | 8,820,095 | -0.10(-0.89%) |
Aug 29, 2013 | 11.47 | 11.84 | 11.44 | 11.66 | 6,155,595 | +0.19(+1.66%) |
Aug 28, 2013 | 11.34 | 11.55 | 11.33 | 11.47 | 9,780,398 | +0.12(+1.07%) |
Aug 27, 2013 | 11.96 | 11.97 | 11.34 | 11.35 | 11,048,774 | -0.69(-5.75%) |
Aug 26, 2013 | 11.85 | 12.23 | 11.85 | 12.04 | 9,921,123 | +0.17(+1.47%) |
Aug 23, 2013 | 12.09 | 12.14 | 11.67 | 11.86 | 10,292,268 | -0.07(-0.56%) |
Aug 22, 2013 | 12.40 | 12.89 | 11.85 | 11.93 | 44,103,000 | +0.99(+9.01%) |
Aug 21, 2013 | 11.03 | 11.18 | 10.87 | 10.94 | 7,201,695 | -0.14(-1.29%) |
Aug 20, 2013 | 11.07 | 11.11 | 10.97 | 11.09 | 8,513,515 | +0.12(+1.13%) |
Aug 19, 2013 | 10.97 | 11.08 | 10.93 | 10.96 | 7,441,414 | +0.03(+0.25%) |
Aug 16, 2013 | 10.91 | 11.15 | 10.81 | 10.93 | 6,852,607 | -0.03(-0.23%) |
Aug 15, 2013 | 11.08 | 11.14 | 10.88 | 10.96 | 5,452,597 | -0.23(-2.05%) |
Aug 14, 2013 | 11.28 | 11.41 | 11.15 | 11.19 | 5,534,730 | -0.13(-1.12%) |
Aug 13, 2013 | 11.40 | 11.41 | 11.20 | 11.32 | 6,835,676 | -0.06(-0.48%) |
Aug 12, 2013 | 11.16 | 11.40 | 11.12 | 11.37 | 6,109,599 | +0.12(+1.04%) |
Aug 09, 2013 | 11.08 | 11.36 | 11.06 | 11.25 | 7,513,678 | +0.11(+0.99%) |
Aug 08, 2013 | 11.00 | 11.19 | 10.95 | 11.14 | 12,105,493 | +0.14(+1.27%) |
Aug 07, 2013 | 11.17 | 11.24 | 10.84 | 11.00 | 16,046,027 | -0.26(-2.27%) |
Aug 06, 2013 | 11.54 | 11.64 | 11.20 | 11.26 | 15,822,747 | -0.30(-2.59%) |
Aug 05, 2013 | 11.56 | 11.75 | 11.46 | 11.56 | 11,879,646 | -0.02(-0.20%) |
Aug 02, 2013 | 11.25 | 11.64 | 11.03 | 11.58 | 17,086,566 | +0.09(+0.82%) |