Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.23 | 11.29 | 11.16 | 11.26 | 5,950,421 | -0.14(-1.25%) |
Sep 26, 2013 | 11.34 | 11.50 | 11.28 | 11.40 | 7,672,324 | +0.12(+1.04%) |
Sep 25, 2013 | 11.40 | 11.46 | 11.25 | 11.29 | 11,455,457 | -0.10(-0.89%) |
Sep 24, 2013 | 11.45 | 11.58 | 11.32 | 11.39 | 5,245,778 | -0.08(-0.72%) |
Sep 23, 2013 | 11.57 | 11.60 | 11.35 | 11.47 | 7,417,395 | -0.15(-1.29%) |
Sep 20, 2013 | 11.95 | 11.95 | 11.59 | 11.62 | 6,700,640 | -0.26(-2.21%) |
Sep 19, 2013 | 12.02 | 12.04 | 11.84 | 11.88 | 8,567,172 | -0.06(-0.48%) |
Sep 18, 2013 | 11.51 | 12.02 | 11.43 | 11.94 | 7,695,330 | +0.42(+3.67%) |
Sep 17, 2013 | 11.40 | 11.54 | 11.40 | 11.52 | 3,442,310 | +0.14(+1.26%) |
Sep 16, 2013 | 11.54 | 11.55 | 11.33 | 11.38 | 6,405,714 | +0.20(+1.75%) |
Sep 13, 2013 | 11.15 | 11.21 | 11.07 | 11.18 | 3,186,658 | +0.06(+0.56%) |
Sep 12, 2013 | 11.19 | 11.23 | 11.06 | 11.12 | 6,131,166 | -0.09(-0.78%) |
Sep 11, 2013 | 11.06 | 11.21 | 11.00 | 11.21 | 4,958,785 | +0.12(+1.04%) |
Sep 10, 2013 | 11.05 | 11.10 | 10.98 | 11.09 | 9,757,263 | +0.23(+2.13%) |
Sep 09, 2013 | 10.63 | 10.87 | 10.63 | 10.86 | 7,100,714 | +0.31(+2.98%) |
Sep 06, 2013 | 10.63 | 10.73 | 10.25 | 10.54 | 9,074,695 | +0.02(+0.22%) |
Sep 05, 2013 | 10.52 | 10.62 | 10.49 | 10.52 | 5,238,509 | +0.02(+0.18%) |
Sep 04, 2013 | 10.26 | 10.55 | 10.20 | 10.50 | 6,778,580 | +0.27(+2.62%) |
Sep 03, 2013 | 10.40 | 10.46 | 10.12 | 10.24 | 9,473,409 | +0.14(+1.35%) |
Aug 30, 2013 | 10.27 | 10.27 | 10.02 | 10.10 | 8,832,663 | -0.11(-1.11%) |
Aug 29, 2013 | 10.09 | 10.37 | 10.07 | 10.21 | 6,402,747 | +0.06(+0.57%) |
Aug 28, 2013 | 10.05 | 10.27 | 10.00 | 10.15 | 8,429,179 | +0.10(+0.96%) |
Aug 27, 2013 | 10.25 | 10.37 | 10.03 | 10.06 | 11,583,274 | -0.51(-4.79%) |
Aug 26, 2013 | 10.72 | 10.82 | 10.55 | 10.56 | 6,932,423 | -0.12(-1.12%) |
Aug 23, 2013 | 10.67 | 10.72 | 10.53 | 10.68 | 4,857,769 | +0.11(+1.03%) |
Aug 22, 2013 | 10.37 | 10.62 | 10.36 | 10.57 | 6,251,598 | +0.27(+2.58%) |
Aug 21, 2013 | 10.41 | 10.58 | 10.23 | 10.31 | 9,469,143 | -0.19(-1.78%) |
Aug 20, 2013 | 10.39 | 10.61 | 10.36 | 10.50 | 5,941,497 | +0.15(+1.47%) |
Aug 19, 2013 | 10.52 | 10.62 | 10.34 | 10.34 | 6,486,955 | -0.22(-2.05%) |
Aug 16, 2013 | 10.59 | 10.70 | 10.49 | 10.56 | 6,174,728 | -0.08(-0.74%) |
Aug 15, 2013 | 10.85 | 10.85 | 10.60 | 10.64 | 8,153,301 | -0.48(-4.36%) |
Aug 14, 2013 | 11.28 | 11.33 | 11.11 | 11.12 | 4,090,352 | -0.18(-1.57%) |
Aug 13, 2013 | 11.25 | 11.35 | 11.06 | 11.30 | 5,866,343 | +0.11(+1.01%) |
Aug 12, 2013 | 11.07 | 11.24 | 11.06 | 11.19 | 4,425,980 | -0.05(-0.47%) |
Aug 09, 2013 | 11.29 | 11.39 | 11.12 | 11.24 | 6,204,752 | -0.08(-0.73%) |
Aug 08, 2013 | 11.38 | 11.41 | 11.17 | 11.33 | 7,921,751 | +0.10(+0.93%) |
Aug 07, 2013 | 11.22 | 11.26 | 11.09 | 11.22 | 6,532,094 | -0.12(-1.04%) |
Aug 06, 2013 | 11.46 | 11.48 | 11.25 | 11.34 | 6,702,806 | -0.19(-1.66%) |
Aug 05, 2013 | 11.50 | 11.58 | 11.45 | 11.53 | 4,107,415 | -0.04(-0.32%) |
Aug 02, 2013 | 11.44 | 11.58 | 11.40 | 11.57 | 6,729,824 | +0.06(+0.50%) |
Aug 01, 2013 | 11.38 | 11.55 | 11.37 | 11.51 | 6,761,690 | +0.37(+3.36%) |
Jul 31, 2013 | 11.18 | 11.36 | 11.09 | 11.14 | 9,521,806 | +0.03(+0.25%) |
Jul 30, 2013 | 11.22 | 11.24 | 11.03 | 11.11 | 7,060,951 | +0.00(+0.00%) |
Jul 29, 2013 | 11.13 | 11.21 | 11.02 | 11.11 | 5,783,075 | -0.10(-0.89%) |
Jul 26, 2013 | 11.04 | 11.22 | 10.90 | 11.21 | 7,454,913 | +0.01(+0.12%) |
Jul 25, 2013 | 11.03 | 11.21 | 10.99 | 11.19 | 6,563,790 | +0.09(+0.82%) |
Jul 24, 2013 | 11.36 | 11.37 | 11.03 | 11.10 | 11,898,205 | -0.13(-1.19%) |
Jul 23, 2013 | 11.36 | 11.36 | 11.21 | 11.24 | 7,686,563 | -0.06(-0.55%) |
Jul 22, 2013 | 11.25 | 11.35 | 11.20 | 11.30 | 5,780,956 | +0.06(+0.49%) |
Jul 19, 2013 | 11.11 | 11.24 | 11.06 | 11.24 | 6,778,736 | +0.06(+0.54%) |
Jul 18, 2013 | 11.06 | 11.25 | 11.05 | 11.18 | 10,970,503 | +0.20(+1.85%) |
Jul 17, 2013 | 11.04 | 11.09 | 10.96 | 10.98 | 10,112,774 | +0.07(+0.68%) |
Jul 16, 2013 | 11.06 | 11.07 | 10.82 | 10.91 | 10,067,307 | -0.13(-1.21%) |
Jul 15, 2013 | 11.00 | 11.09 | 10.94 | 11.04 | 7,373,183 | +0.14(+1.31%) |
Jul 12, 2013 | 10.89 | 10.98 | 10.84 | 10.90 | 7,966,166 | -0.00(-0.04%) |
Jul 11, 2013 | 10.84 | 10.93 | 10.73 | 10.90 | 9,625,174 | +0.44(+4.17%) |
Jul 10, 2013 | 10.44 | 10.57 | 10.36 | 10.47 | 9,021,491 | +0.01(+0.09%) |
Jul 09, 2013 | 10.43 | 10.50 | 10.33 | 10.46 | 9,431,199 | +0.22(+2.19%) |
Jul 08, 2013 | 10.22 | 10.32 | 10.17 | 10.23 | 6,881,952 | +0.18(+1.74%) |
Jul 05, 2013 | 9.968 | 10.08 | 9.758 | 10.06 | 8,640,460 | +0.31(+3.17%) |
Jul 03, 2013 | 9.608 | 9.841 | 9.562 | 9.749 | 7,483,543 | +0.03(+0.33%) |
Jul 02, 2013 | 9.719 | 9.936 | 9.612 | 9.716 | 14,754,311 | -0.05(-0.50%) |