Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.66 | 11.85 | 11.60 | 11.80 | 9,564,933 | +0.13(+1.08%) |
Oct 30, 2013 | 11.66 | 11.73 | 11.59 | 11.67 | 8,572,132 | +0.00(+0.00%) |
Oct 29, 2013 | 11.47 | 11.72 | 11.44 | 11.67 | 15,827,634 | +0.20(+1.71%) |
Oct 28, 2013 | 11.30 | 11.49 | 11.30 | 11.47 | 10,141,198 | +0.13(+1.18%) |
Oct 25, 2013 | 11.16 | 11.42 | 11.13 | 11.34 | 16,809,814 | +0.17(+1.51%) |
Oct 24, 2013 | 10.85 | 11.23 | 10.73 | 11.17 | 24,279,650 | +0.36(+3.31%) |
Oct 23, 2013 | 10.97 | 11.01 | 10.75 | 10.81 | 15,144,914 | -0.19(-1.72%) |
Oct 22, 2013 | 11.12 | 11.14 | 10.97 | 11.00 | 14,125,293 | -0.11(-0.95%) |
Oct 21, 2013 | 11.28 | 11.28 | 10.95 | 11.11 | 18,075,204 | -0.15(-1.37%) |
Oct 18, 2013 | 11.45 | 11.53 | 11.11 | 11.26 | 31,267,054 | -0.60(-5.03%) |
Oct 17, 2013 | 11.89 | 11.93 | 11.74 | 11.86 | 11,670,630 | -0.08(-0.71%) |
Oct 16, 2013 | 11.89 | 11.95 | 11.74 | 11.94 | 7,045,721 | +0.11(+0.89%) |
Oct 15, 2013 | 11.97 | 12.10 | 11.79 | 11.84 | 9,924,582 | -0.05(-0.41%) |
Oct 14, 2013 | 11.81 | 11.90 | 11.63 | 11.89 | 9,037,305 | +0.00(+0.00%) |
Oct 11, 2013 | 11.78 | 11.89 | 11.71 | 11.89 | 5,277,312 | +0.18(+1.50%) |
Oct 10, 2013 | 11.61 | 11.75 | 11.59 | 11.71 | 7,272,312 | +0.20(+1.71%) |
Oct 09, 2013 | 11.64 | 11.67 | 11.42 | 11.52 | 6,793,560 | -0.12(-1.03%) |
Oct 08, 2013 | 11.78 | 11.78 | 11.58 | 11.63 | 6,216,921 | -0.12(-1.02%) |
Oct 07, 2013 | 11.82 | 11.85 | 11.75 | 11.75 | 3,101,393 | -0.18(-1.47%) |
Oct 04, 2013 | 11.85 | 11.97 | 11.83 | 11.93 | 3,594,076 | +0.11(+0.95%) |
Oct 03, 2013 | 11.96 | 11.99 | 11.75 | 11.82 | 6,054,394 | -0.20(-1.64%) |
Oct 02, 2013 | 11.97 | 12.04 | 11.89 | 12.01 | 5,032,274 | -0.03(-0.23%) |
Oct 01, 2013 | 11.82 | 12.11 | 11.82 | 12.04 | 4,235,795 | -0.02(-0.17%) |
Sep 30, 2013 | 11.94 | 12.09 | 11.88 | 12.06 | 3,870,285 | +0.02(+0.17%) |
Sep 27, 2013 | 12.09 | 12.17 | 12.01 | 12.04 | 3,944,639 | -0.09(-0.75%) |
Sep 26, 2013 | 12.01 | 12.13 | 11.87 | 12.13 | 3,695,179 | +0.13(+1.05%) |
Sep 25, 2013 | 11.98 | 12.14 | 11.94 | 12.01 | 3,559,219 | +0.01(+0.12%) |
Sep 24, 2013 | 11.97 | 12.14 | 11.97 | 11.99 | 4,867,336 | +0.01(+0.06%) |
Sep 23, 2013 | 12.08 | 12.11 | 11.88 | 11.99 | 7,005,127 | -0.15(-1.22%) |
Sep 20, 2013 | 12.30 | 12.32 | 12.09 | 12.13 | 9,149,401 | -0.16(-1.31%) |
Sep 19, 2013 | 12.02 | 12.32 | 12.00 | 12.29 | 11,361,151 | +0.34(+2.88%) |
Sep 18, 2013 | 11.92 | 12.04 | 11.87 | 11.95 | 5,684,078 | +0.07(+0.59%) |
Sep 17, 2013 | 11.87 | 11.96 | 11.81 | 11.88 | 2,824,119 | +0.01(+0.12%) |
Sep 16, 2013 | 12.01 | 12.02 | 11.82 | 11.87 | 3,475,995 | +0.03(+0.24%) |
Sep 13, 2013 | 11.80 | 11.85 | 11.71 | 11.84 | 3,368,860 | +0.09(+0.78%) |
Sep 12, 2013 | 11.81 | 11.90 | 11.73 | 11.75 | 3,203,526 | -0.09(-0.77%) |
Sep 11, 2013 | 11.61 | 11.85 | 11.61 | 11.84 | 4,377,347 | +0.22(+1.87%) |
Sep 10, 2013 | 11.49 | 11.69 | 11.49 | 11.62 | 2,723,060 | +0.18(+1.53%) |
Sep 09, 2013 | 11.37 | 11.51 | 11.34 | 11.45 | 3,404,672 | +0.10(+0.87%) |
Sep 06, 2013 | 11.35 | 11.44 | 11.21 | 11.35 | 2,907,574 | +0.01(+0.12%) |
Sep 05, 2013 | 11.32 | 11.46 | 11.32 | 11.33 | 2,900,731 | -0.02(-0.19%) |
Sep 04, 2013 | 11.25 | 11.36 | 11.23 | 11.35 | 3,608,598 | +0.09(+0.81%) |
Sep 03, 2013 | 11.21 | 11.39 | 11.19 | 11.26 | 4,554,860 | +0.22(+2.04%) |
Aug 30, 2013 | 11.15 | 11.16 | 10.95 | 11.04 | 4,631,455 | -0.12(-1.07%) |
Aug 29, 2013 | 10.93 | 11.32 | 10.90 | 11.16 | 5,588,888 | +0.22(+2.02%) |
Aug 28, 2013 | 10.93 | 11.00 | 10.89 | 10.94 | 3,718,818 | -0.01(-0.06%) |
Aug 27, 2013 | 11.06 | 11.15 | 10.94 | 10.94 | 3,587,630 | -0.24(-2.19%) |
Aug 26, 2013 | 11.19 | 11.24 | 11.14 | 11.19 | 5,159,932 | +0.00(+0.00%) |
Aug 23, 2013 | 11.18 | 11.20 | 11.15 | 11.19 | 3,853,373 | +0.01(+0.06%) |
Aug 22, 2013 | 11.10 | 11.21 | 11.09 | 11.18 | 2,259,543 | +0.08(+0.69%) |
Aug 21, 2013 | 11.18 | 11.27 | 11.09 | 11.10 | 3,482,844 | -0.10(-0.87%) |
Aug 20, 2013 | 11.15 | 11.30 | 11.07 | 11.20 | 4,103,095 | +0.13(+1.14%) |
Aug 19, 2013 | 11.67 | 11.67 | 11.05 | 11.08 | 4,794,600 | -0.05(-0.44%) |
Aug 16, 2013 | 11.07 | 11.15 | 11.03 | 11.12 | 4,555,336 | +0.06(+0.57%) |
Aug 15, 2013 | 11.14 | 11.21 | 11.06 | 11.06 | 5,734,680 | -0.17(-1.49%) |
Aug 14, 2013 | 11.25 | 11.29 | 11.21 | 11.23 | 4,165,285 | -0.02(-0.19%) |
Aug 13, 2013 | 11.34 | 11.43 | 11.24 | 11.25 | 3,417,019 | -0.10(-0.86%) |
Aug 12, 2013 | 11.19 | 11.45 | 11.17 | 11.35 | 3,813,860 | +0.08(+0.68%) |
Aug 09, 2013 | 11.15 | 11.33 | 11.15 | 11.27 | 3,895,072 | +0.08(+0.75%) |
Aug 08, 2013 | 11.22 | 11.24 | 11.13 | 11.19 | 3,539,942 | +0.03(+0.31%) |
Aug 07, 2013 | 11.17 | 11.25 | 11.09 | 11.15 | 5,440,554 | -0.03(-0.31%) |
Aug 06, 2013 | 11.38 | 11.44 | 11.17 | 11.19 | 5,220,045 | -0.22(-1.96%) |
Aug 05, 2013 | 11.42 | 11.55 | 11.36 | 11.41 | 3,745,967 | -0.05(-0.43%) |
Aug 02, 2013 | 11.52 | 11.60 | 11.42 | 11.46 | 6,553,560 | -0.07(-0.61%) |