Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.54 | 11.72 | 11.48 | 11.67 | 9,667,848 | +0.12(+1.08%) |
Oct 30, 2013 | 11.54 | 11.60 | 11.46 | 11.55 | 8,664,365 | +0.00(+0.00%) |
Oct 29, 2013 | 11.35 | 11.60 | 11.32 | 11.55 | 15,997,934 | +0.19(+1.71%) |
Oct 28, 2013 | 11.18 | 11.37 | 11.18 | 11.35 | 10,250,313 | +0.13(+1.18%) |
Oct 25, 2013 | 11.04 | 11.30 | 11.01 | 11.22 | 16,990,682 | +0.17(+1.51%) |
Oct 24, 2013 | 10.73 | 11.12 | 10.61 | 11.05 | 24,540,890 | +0.35(+3.31%) |
Oct 23, 2013 | 10.86 | 10.89 | 10.64 | 10.70 | 15,307,868 | -0.19(-1.72%) |
Oct 22, 2013 | 11.00 | 11.02 | 10.85 | 10.89 | 14,277,277 | -0.10(-0.95%) |
Oct 21, 2013 | 11.16 | 11.16 | 10.83 | 10.99 | 18,269,686 | -0.15(-1.37%) |
Oct 18, 2013 | 11.32 | 11.41 | 10.99 | 11.14 | 31,603,476 | -0.59(-5.03%) |
Oct 17, 2013 | 11.77 | 11.80 | 11.62 | 11.73 | 11,796,202 | -0.08(-0.70%) |
Oct 16, 2013 | 11.77 | 11.82 | 11.62 | 11.82 | 7,121,531 | +0.10(+0.89%) |
Oct 15, 2013 | 11.84 | 11.97 | 11.66 | 11.71 | 10,031,367 | -0.05(-0.41%) |
Oct 14, 2013 | 11.68 | 11.77 | 11.50 | 11.76 | 9,134,544 | +0.00(+0.00%) |
Oct 11, 2013 | 11.66 | 11.77 | 11.58 | 11.76 | 5,334,094 | +0.17(+1.50%) |
Oct 10, 2013 | 11.49 | 11.62 | 11.47 | 11.59 | 7,350,559 | +0.19(+1.71%) |
Oct 09, 2013 | 11.52 | 11.55 | 11.30 | 11.39 | 6,866,657 | -0.12(-1.03%) |
Oct 08, 2013 | 11.65 | 11.66 | 11.46 | 11.51 | 6,283,813 | -0.12(-1.02%) |
Oct 07, 2013 | 11.70 | 11.72 | 11.62 | 11.63 | 3,134,763 | -0.17(-1.47%) |
Oct 04, 2013 | 11.73 | 11.84 | 11.71 | 11.80 | 3,632,747 | +0.11(+0.95%) |
Oct 03, 2013 | 11.84 | 11.87 | 11.63 | 11.69 | 6,119,538 | -0.19(-1.64%) |
Oct 02, 2013 | 11.84 | 11.91 | 11.76 | 11.89 | 5,086,420 | -0.03(-0.23%) |
Oct 01, 2013 | 11.69 | 11.98 | 11.69 | 11.91 | 4,281,371 | -0.02(-0.17%) |
Sep 30, 2013 | 11.81 | 11.97 | 11.75 | 11.93 | 3,911,928 | +0.02(+0.17%) |
Sep 27, 2013 | 11.96 | 12.04 | 11.89 | 11.91 | 3,987,082 | -0.09(-0.75%) |
Sep 26, 2013 | 11.89 | 12.00 | 11.75 | 12.00 | 3,734,938 | +0.12(+1.05%) |
Sep 25, 2013 | 11.85 | 12.01 | 11.81 | 11.88 | 3,597,515 | +0.01(+0.12%) |
Sep 24, 2013 | 11.84 | 12.01 | 11.84 | 11.87 | 4,919,707 | +0.01(+0.06%) |
Sep 23, 2013 | 11.95 | 11.98 | 11.75 | 11.86 | 7,080,500 | -0.15(-1.22%) |
Sep 20, 2013 | 12.17 | 12.19 | 11.96 | 12.00 | 9,247,845 | -0.16(-1.31%) |
Sep 19, 2013 | 11.89 | 12.18 | 11.87 | 12.16 | 11,483,393 | +0.34(+2.88%) |
Sep 18, 2013 | 11.79 | 11.91 | 11.75 | 11.82 | 5,745,237 | +0.07(+0.59%) |
Sep 17, 2013 | 11.74 | 11.83 | 11.68 | 11.75 | 2,854,506 | +0.01(+0.12%) |
Sep 16, 2013 | 11.89 | 11.89 | 11.69 | 11.74 | 3,513,395 | +0.03(+0.24%) |
Sep 13, 2013 | 11.67 | 11.72 | 11.59 | 11.71 | 3,405,107 | +0.09(+0.78%) |
Sep 12, 2013 | 11.68 | 11.77 | 11.61 | 11.62 | 3,237,995 | -0.09(-0.77%) |
Sep 11, 2013 | 11.49 | 11.72 | 11.49 | 11.71 | 4,424,445 | +0.22(+1.87%) |
Sep 10, 2013 | 11.37 | 11.57 | 11.37 | 11.50 | 2,752,359 | +0.17(+1.53%) |
Sep 09, 2013 | 11.25 | 11.39 | 11.22 | 11.32 | 3,441,305 | +0.10(+0.87%) |
Sep 06, 2013 | 11.23 | 11.32 | 11.09 | 11.23 | 2,938,859 | +0.01(+0.12%) |
Sep 05, 2013 | 11.20 | 11.34 | 11.20 | 11.21 | 2,931,942 | -0.02(-0.19%) |
Sep 04, 2013 | 11.13 | 11.24 | 11.11 | 11.23 | 3,647,425 | +0.09(+0.81%) |
Sep 03, 2013 | 11.09 | 11.26 | 11.07 | 11.14 | 4,603,869 | +0.22(+2.04%) |
Aug 30, 2013 | 11.03 | 11.05 | 10.84 | 10.92 | 4,681,288 | -0.12(-1.07%) |
Aug 29, 2013 | 10.82 | 11.20 | 10.78 | 11.04 | 5,649,022 | +0.22(+2.02%) |
Aug 28, 2013 | 10.81 | 10.88 | 10.77 | 10.82 | 3,758,831 | -0.01(-0.06%) |
Aug 27, 2013 | 10.94 | 11.03 | 10.83 | 10.83 | 3,626,231 | -0.24(-2.19%) |
Aug 26, 2013 | 11.07 | 11.12 | 11.02 | 11.07 | 5,215,451 | +0.00(+0.00%) |
Aug 23, 2013 | 11.06 | 11.08 | 11.03 | 11.07 | 3,894,834 | +0.01(+0.06%) |
Aug 22, 2013 | 10.99 | 11.09 | 10.97 | 11.06 | 2,283,855 | +0.08(+0.69%) |
Aug 21, 2013 | 11.06 | 11.15 | 10.97 | 10.99 | 3,520,318 | -0.10(-0.87%) |
Aug 20, 2013 | 11.03 | 11.18 | 10.95 | 11.08 | 4,147,243 | +0.12(+1.14%) |
Aug 19, 2013 | 11.55 | 11.55 | 10.93 | 10.96 | 4,846,188 | -0.05(-0.44%) |
Aug 16, 2013 | 10.95 | 11.03 | 10.91 | 11.01 | 4,604,350 | +0.06(+0.57%) |
Aug 15, 2013 | 11.02 | 11.09 | 10.94 | 10.94 | 5,796,383 | -0.17(-1.49%) |
Aug 14, 2013 | 11.13 | 11.17 | 11.09 | 11.11 | 4,210,102 | -0.02(-0.19%) |
Aug 13, 2013 | 11.22 | 11.30 | 11.12 | 11.13 | 3,453,785 | -0.10(-0.86%) |
Aug 12, 2013 | 11.08 | 11.32 | 11.05 | 11.23 | 3,854,896 | +0.08(+0.68%) |
Aug 09, 2013 | 11.03 | 11.21 | 11.03 | 11.15 | 3,936,982 | +0.08(+0.75%) |
Aug 08, 2013 | 11.10 | 11.12 | 11.01 | 11.07 | 3,578,030 | +0.03(+0.31%) |
Aug 07, 2013 | 11.05 | 11.13 | 10.97 | 11.03 | 5,499,093 | -0.03(-0.31%) |
Aug 06, 2013 | 11.26 | 11.32 | 11.05 | 11.07 | 5,276,211 | -0.22(-1.96%) |
Aug 05, 2013 | 11.30 | 11.43 | 11.24 | 11.29 | 3,786,273 | -0.05(-0.43%) |
Aug 02, 2013 | 11.39 | 11.48 | 11.30 | 11.34 | 6,624,074 | -0.07(-0.61%) |