Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.75 | 10.77 | 10.57 | 10.64 | 11,166,466 | -0.11(-0.99%) |
Aug 29, 2013 | 10.71 | 10.82 | 10.68 | 10.75 | 10,121,900 | +0.01(+0.07%) |
Aug 28, 2013 | 10.73 | 10.84 | 10.69 | 10.74 | 9,945,828 | +0.04(+0.35%) |
Aug 27, 2013 | 11.01 | 11.01 | 10.69 | 10.71 | 16,136,951 | -0.40(-3.59%) |
Aug 26, 2013 | 11.11 | 11.23 | 11.10 | 11.10 | 13,185,135 | -0.02(-0.13%) |
Aug 23, 2013 | 11.07 | 11.14 | 11.00 | 11.12 | 9,109,220 | +0.11(+1.03%) |
Aug 22, 2013 | 10.99 | 11.13 | 10.92 | 11.01 | 9,521,886 | +0.05(+0.48%) |
Aug 21, 2013 | 10.87 | 11.07 | 10.83 | 10.95 | 14,521,328 | +0.06(+0.55%) |
Aug 20, 2013 | 11.09 | 11.10 | 10.85 | 10.89 | 19,074,976 | -0.19(-1.70%) |
Aug 19, 2013 | 11.29 | 11.32 | 11.06 | 11.08 | 12,613,734 | -0.23(-2.06%) |
Aug 16, 2013 | 11.20 | 11.35 | 11.17 | 11.32 | 16,260,076 | +0.09(+0.81%) |
Aug 15, 2013 | 11.26 | 11.32 | 11.20 | 11.23 | 11,804,244 | -0.16(-1.39%) |
Aug 14, 2013 | 11.47 | 11.50 | 11.36 | 11.38 | 8,748,582 | -0.07(-0.59%) |
Aug 13, 2013 | 11.38 | 11.47 | 11.35 | 11.45 | 8,635,949 | +0.08(+0.66%) |
Aug 12, 2013 | 11.33 | 11.44 | 11.32 | 11.38 | 7,141,994 | +0.02(+0.13%) |
Aug 09, 2013 | 11.40 | 11.44 | 11.32 | 11.36 | 7,685,706 | -0.03(-0.26%) |
Aug 08, 2013 | 11.32 | 11.44 | 11.24 | 11.39 | 9,914,090 | +0.08(+0.67%) |
Aug 07, 2013 | 11.28 | 11.35 | 11.24 | 11.32 | 11,402,139 | -0.03(-0.27%) |
Aug 06, 2013 | 11.53 | 11.53 | 11.26 | 11.35 | 19,398,920 | -0.20(-1.76%) |
Aug 05, 2013 | 11.57 | 11.67 | 11.53 | 11.55 | 9,813,125 | -0.05(-0.39%) |
Aug 02, 2013 | 11.62 | 11.64 | 11.55 | 11.59 | 16,075,550 | -0.04(-0.32%) |
Aug 01, 2013 | 11.53 | 11.68 | 11.53 | 11.63 | 17,176,688 | +0.20(+1.71%) |
Jul 31, 2013 | 11.47 | 11.59 | 11.38 | 11.44 | 19,269,936 | +0.00(+0.00%) |
Jul 30, 2013 | 11.46 | 11.62 | 11.07 | 11.44 | 37,009,376 | -0.15(-1.30%) |
Jul 29, 2013 | 11.50 | 11.63 | 11.47 | 11.59 | 22,346,266 | +0.11(+0.92%) |
Jul 26, 2013 | 11.46 | 11.48 | 11.33 | 11.48 | 12,716,440 | -0.02(-0.20%) |
Jul 25, 2013 | 11.40 | 11.54 | 11.33 | 11.50 | 12,321,256 | +0.11(+0.92%) |
Jul 24, 2013 | 11.38 | 11.54 | 11.33 | 11.40 | 15,486,120 | +0.09(+0.80%) |
Jul 23, 2013 | 11.28 | 11.37 | 11.23 | 11.31 | 8,524,327 | +0.02(+0.20%) |
Jul 22, 2013 | 11.33 | 11.38 | 11.24 | 11.29 | 12,361,326 | -0.09(-0.79%) |
Jul 19, 2013 | 11.16 | 11.38 | 11.11 | 11.38 | 21,360,966 | +0.24(+2.16%) |
Jul 18, 2013 | 10.97 | 11.21 | 10.94 | 11.13 | 13,322,901 | +0.03(+0.27%) |
Jul 17, 2013 | 11.26 | 11.29 | 10.95 | 11.10 | 18,055,346 | -0.20(-1.80%) |
Jul 16, 2013 | 11.35 | 11.40 | 11.20 | 11.31 | 9,069,784 | -0.05(-0.46%) |
Jul 15, 2013 | 11.33 | 11.42 | 11.26 | 11.36 | 7,554,653 | +0.05(+0.40%) |
Jul 12, 2013 | 11.31 | 11.35 | 11.19 | 11.32 | 11,236,407 | -0.01(-0.07%) |
Jul 11, 2013 | 11.29 | 11.35 | 11.18 | 11.32 | 11,079,549 | +0.18(+1.62%) |
Jul 10, 2013 | 11.13 | 11.20 | 11.04 | 11.14 | 8,426,096 | +0.02(+0.20%) |
Jul 09, 2013 | 11.01 | 11.21 | 11.01 | 11.12 | 15,445,215 | +0.17(+1.51%) |
Jul 08, 2013 | 11.01 | 11.03 | 10.89 | 10.95 | 8,690,405 | +0.02(+0.21%) |
Jul 05, 2013 | 10.85 | 10.98 | 10.81 | 10.93 | 7,642,734 | +0.18(+1.68%) |
Jul 03, 2013 | 10.77 | 10.77 | 10.62 | 10.75 | 7,984,546 | -0.11(-0.97%) |
Jul 02, 2013 | 10.88 | 10.95 | 10.77 | 10.86 | 9,951,905 | -0.02(-0.21%) |
Jul 01, 2013 | 10.81 | 10.95 | 10.75 | 10.88 | 9,073,572 | +0.17(+1.55%) |
Jun 28, 2013 | 10.74 | 10.81 | 10.63 | 10.71 | 18,164,984 | -0.05(-0.49%) |
Jun 27, 2013 | 10.86 | 10.91 | 10.75 | 10.77 | 10,258,908 | -0.02(-0.21%) |
Jun 26, 2013 | 10.74 | 10.80 | 10.60 | 10.79 | 13,356,143 | +0.09(+0.85%) |
Jun 25, 2013 | 10.60 | 10.72 | 10.48 | 10.70 | 12,914,955 | +0.19(+1.79%) |
Jun 24, 2013 | 10.61 | 10.68 | 10.43 | 10.51 | 15,890,291 | -0.23(-2.10%) |
Jun 21, 2013 | 10.86 | 10.87 | 10.63 | 10.74 | 20,329,356 | -0.04(-0.35%) |
Jun 20, 2013 | 11.06 | 11.21 | 10.72 | 10.77 | 24,798,112 | -0.47(-4.15%) |
Jun 19, 2013 | 11.44 | 11.48 | 11.20 | 11.24 | 17,847,620 | -0.20(-1.71%) |
Jun 18, 2013 | 11.37 | 11.46 | 11.36 | 11.44 | 13,607,500 | +0.06(+0.53%) |
Jun 17, 2013 | 11.30 | 11.45 | 11.28 | 11.38 | 10,585,955 | +0.14(+1.27%) |
Jun 14, 2013 | 11.38 | 11.41 | 11.21 | 11.23 | 10,004,267 | -0.13(-1.13%) |
Jun 13, 2013 | 11.07 | 11.43 | 10.93 | 11.36 | 15,318,840 | +0.23(+2.10%) |
Jun 12, 2013 | 11.36 | 11.39 | 11.10 | 11.13 | 12,717,941 | -0.16(-1.40%) |
Jun 11, 2013 | 11.36 | 11.47 | 11.27 | 11.29 | 11,925,596 | -0.17(-1.51%) |
Jun 10, 2013 | 11.61 | 11.63 | 11.42 | 11.46 | 13,376,565 | -0.12(-1.04%) |
Jun 07, 2013 | 11.37 | 11.60 | 11.37 | 11.58 | 19,943,334 | +0.28(+2.47%) |
Jun 06, 2013 | 11.31 | 11.37 | 11.16 | 11.30 | 24,690,068 | +0.02(+0.13%) |
Jun 05, 2013 | 11.67 | 11.67 | 11.26 | 11.29 | 24,481,596 | -0.44(-3.72%) |
Jun 04, 2013 | 11.79 | 11.89 | 11.62 | 11.72 | 15,022,989 | -0.10(-0.83%) |