Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.77 | 11.06 | 10.77 | 10.93 | 4,700,273 | +0.08(+0.72%) |
Sep 27, 2013 | 10.80 | 10.89 | 10.78 | 10.86 | 3,819,101 | +0.04(+0.33%) |
Sep 26, 2013 | 10.79 | 10.96 | 10.78 | 10.82 | 2,544,855 | +0.00(+0.00%) |
Sep 25, 2013 | 10.88 | 10.92 | 10.79 | 10.82 | 5,858,217 | -0.07(-0.61%) |
Sep 24, 2013 | 10.81 | 11.04 | 10.78 | 10.89 | 5,393,178 | +0.08(+0.72%) |
Sep 23, 2013 | 10.84 | 10.89 | 10.65 | 10.81 | 5,386,835 | -0.11(-0.99%) |
Sep 20, 2013 | 11.15 | 11.18 | 10.87 | 10.92 | 8,089,382 | -0.20(-1.84%) |
Sep 19, 2013 | 10.63 | 11.31 | 10.60 | 11.12 | 12,717,192 | +0.49(+4.64%) |
Sep 18, 2013 | 10.47 | 10.64 | 10.32 | 10.63 | 5,317,299 | +0.14(+1.32%) |
Sep 17, 2013 | 10.34 | 10.56 | 10.33 | 10.49 | 3,260,718 | +0.17(+1.63%) |
Sep 16, 2013 | 10.44 | 10.50 | 10.32 | 10.32 | 4,040,719 | -0.03(-0.29%) |
Sep 13, 2013 | 10.24 | 10.37 | 10.14 | 10.35 | 5,131,183 | +0.16(+1.59%) |
Sep 12, 2013 | 10.33 | 10.35 | 10.14 | 10.19 | 6,425,358 | -0.11(-1.11%) |
Sep 11, 2013 | 10.30 | 10.44 | 10.26 | 10.30 | 4,789,696 | +0.00(+0.00%) |
Sep 10, 2013 | 10.28 | 10.37 | 10.20 | 10.30 | 3,557,437 | +0.08(+0.82%) |
Sep 09, 2013 | 10.11 | 10.24 | 10.08 | 10.22 | 3,207,975 | +0.11(+1.07%) |
Sep 06, 2013 | 10.07 | 10.23 | 10.00 | 10.11 | 4,266,092 | +0.10(+1.02%) |
Sep 05, 2013 | 10.00 | 10.03 | 9.892 | 10.01 | 3,526,546 | -0.01(-0.06%) |
Sep 04, 2013 | 9.811 | 10.05 | 9.769 | 10.02 | 4,766,081 | +0.19(+1.96%) |
Sep 03, 2013 | 9.955 | 10.10 | 9.775 | 9.823 | 3,652,874 | +0.01(+0.12%) |
Aug 30, 2013 | 10.06 | 10.08 | 9.726 | 9.811 | 4,873,992 | -0.21(-2.10%) |
Aug 29, 2013 | 10.10 | 10.19 | 10.02 | 10.02 | 3,837,110 | -0.11(-1.07%) |
Aug 28, 2013 | 10.09 | 10.18 | 10.03 | 10.13 | 2,893,831 | +0.01(+0.06%) |
Aug 27, 2013 | 10.23 | 10.29 | 10.07 | 10.12 | 4,356,041 | -0.21(-2.04%) |
Aug 26, 2013 | 10.40 | 10.43 | 10.30 | 10.33 | 3,666,895 | -0.08(-0.81%) |
Aug 23, 2013 | 10.33 | 10.48 | 10.32 | 10.42 | 3,218,472 | +0.08(+0.81%) |
Aug 22, 2013 | 10.51 | 10.55 | 10.27 | 10.33 | 3,424,666 | -0.13(-1.21%) |
Aug 21, 2013 | 10.59 | 10.60 | 10.41 | 10.46 | 3,277,150 | -0.19(-1.81%) |
Aug 20, 2013 | 10.56 | 10.76 | 10.54 | 10.65 | 4,080,089 | +0.10(+0.91%) |
Aug 19, 2013 | 10.49 | 10.63 | 10.40 | 10.56 | 4,781,498 | +0.04(+0.40%) |
Aug 16, 2013 | 10.45 | 10.59 | 10.32 | 10.51 | 5,049,618 | +0.03(+0.29%) |
Aug 15, 2013 | 10.46 | 10.54 | 10.40 | 10.48 | 4,032,654 | -0.13(-1.25%) |
Aug 14, 2013 | 10.74 | 10.74 | 10.54 | 10.62 | 4,490,163 | -0.08(-0.73%) |
Aug 13, 2013 | 10.38 | 10.81 | 10.37 | 10.69 | 6,817,638 | +0.31(+2.95%) |
Aug 12, 2013 | 10.37 | 10.46 | 10.35 | 10.39 | 4,868,005 | -0.02(-0.17%) |
Aug 09, 2013 | 10.53 | 10.59 | 10.39 | 10.41 | 6,710,532 | -0.19(-1.81%) |
Aug 08, 2013 | 10.64 | 10.73 | 10.48 | 10.60 | 7,669,609 | -0.05(-0.45%) |
Aug 07, 2013 | 10.63 | 10.65 | 10.44 | 10.65 | 8,550,538 | +0.00(+0.04%) |
Aug 06, 2013 | 10.41 | 10.72 | 10.33 | 10.64 | 13,112,561 | +0.18(+1.76%) |
Aug 05, 2013 | 10.33 | 10.47 | 10.24 | 10.46 | 8,939,589 | +0.07(+0.69%) |
Aug 02, 2013 | 10.05 | 10.42 | 9.987 | 10.39 | 10,028,200 | +0.33(+3.25%) |
Aug 01, 2013 | 9.904 | 10.11 | 9.851 | 10.06 | 9,689,125 | +0.24(+2.42%) |
Jul 31, 2013 | 9.868 | 9.910 | 9.607 | 9.821 | 19,018,132 | -0.05(-0.54%) |
Jul 30, 2013 | 9.006 | 10.12 | 8.982 | 9.874 | 41,809,876 | +1.12(+12.77%) |
Jul 29, 2013 | 8.494 | 8.780 | 8.479 | 8.756 | 10,630,889 | +0.18(+2.08%) |
Jul 26, 2013 | 8.595 | 8.649 | 8.512 | 8.578 | 6,955,592 | -0.10(-1.17%) |
Jul 25, 2013 | 8.649 | 8.700 | 8.578 | 8.679 | 4,510,400 | +0.03(+0.34%) |
Jul 24, 2013 | 8.631 | 8.738 | 8.584 | 8.649 | 9,767,420 | +0.01(+0.14%) |
Jul 23, 2013 | 8.744 | 8.845 | 8.601 | 8.637 | 6,814,357 | -0.05(-0.62%) |
Jul 22, 2013 | 8.417 | 8.720 | 8.363 | 8.691 | 14,551,417 | +0.33(+3.91%) |
Jul 19, 2013 | 8.441 | 8.631 | 8.268 | 8.363 | 66,859,976 | -0.07(-0.85%) |
Jul 18, 2013 | 8.417 | 8.474 | 8.346 | 8.435 | 9,109,745 | +0.02(+0.25%) |
Jul 17, 2013 | 8.363 | 8.476 | 8.363 | 8.414 | 6,714,522 | +0.09(+1.04%) |
Jul 16, 2013 | 8.292 | 8.476 | 8.250 | 8.328 | 7,824,282 | +0.05(+0.57%) |
Jul 15, 2013 | 8.250 | 8.369 | 8.185 | 8.280 | 7,741,065 | -0.02(-0.29%) |
Jul 12, 2013 | 8.375 | 8.393 | 8.209 | 8.304 | 11,521,703 | -0.10(-1.13%) |
Jul 11, 2013 | 8.578 | 8.643 | 8.328 | 8.399 | 11,708,457 | -0.10(-1.19%) |
Jul 10, 2013 | 8.465 | 8.634 | 8.465 | 8.500 | 7,632,130 | +0.02(+0.28%) |
Jul 09, 2013 | 8.548 | 8.554 | 8.429 | 8.476 | 6,773,740 | -0.05(-0.56%) |
Jul 08, 2013 | 8.566 | 8.595 | 8.488 | 8.524 | 6,116,590 | -0.03(-0.35%) |
Jul 05, 2013 | 8.512 | 8.572 | 8.360 | 8.554 | 3,730,144 | +0.11(+1.27%) |
Jul 03, 2013 | 8.328 | 8.471 | 8.245 | 8.447 | 3,202,970 | +0.07(+0.85%) |
Jul 02, 2013 | 8.845 | 8.884 | 8.239 | 8.375 | 10,867,669 | -0.52(-5.88%) |