Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.82 | 11.97 | 11.76 | 11.94 | 3,909,706 | +0.02(+0.17%) |
Sep 27, 2013 | 11.97 | 12.05 | 11.89 | 11.92 | 3,984,817 | -0.09(-0.75%) |
Sep 26, 2013 | 11.89 | 12.01 | 11.75 | 12.01 | 3,732,816 | +0.13(+1.05%) |
Sep 25, 2013 | 11.86 | 12.02 | 11.82 | 11.89 | 3,595,471 | +0.01(+0.12%) |
Sep 24, 2013 | 11.85 | 12.01 | 11.85 | 11.87 | 4,916,912 | +0.01(+0.06%) |
Sep 23, 2013 | 11.96 | 11.98 | 11.76 | 11.87 | 7,076,477 | -0.15(-1.21%) |
Sep 20, 2013 | 12.18 | 12.20 | 11.97 | 12.01 | 9,242,591 | -0.16(-1.31%) |
Sep 19, 2013 | 11.90 | 12.19 | 11.88 | 12.17 | 11,476,870 | +0.34(+2.88%) |
Sep 18, 2013 | 11.80 | 11.92 | 11.75 | 11.83 | 5,741,973 | +0.07(+0.59%) |
Sep 17, 2013 | 11.75 | 11.84 | 11.69 | 11.76 | 2,852,884 | +0.01(+0.12%) |
Sep 16, 2013 | 11.89 | 11.90 | 11.70 | 11.75 | 3,511,399 | +0.03(+0.24%) |
Sep 13, 2013 | 11.68 | 11.73 | 11.59 | 11.72 | 3,403,173 | +0.09(+0.78%) |
Sep 12, 2013 | 11.69 | 11.78 | 11.61 | 11.63 | 3,236,155 | -0.09(-0.77%) |
Sep 11, 2013 | 11.50 | 11.73 | 11.50 | 11.72 | 4,421,932 | +0.22(+1.87%) |
Sep 10, 2013 | 11.37 | 11.57 | 11.37 | 11.50 | 2,750,795 | +0.17(+1.53%) |
Sep 09, 2013 | 11.25 | 11.39 | 11.23 | 11.33 | 3,439,350 | +0.10(+0.87%) |
Sep 06, 2013 | 11.24 | 11.32 | 11.10 | 11.23 | 2,937,189 | +0.01(+0.12%) |
Sep 05, 2013 | 11.20 | 11.34 | 11.20 | 11.22 | 2,930,276 | -0.02(-0.19%) |
Sep 04, 2013 | 11.14 | 11.25 | 11.11 | 11.24 | 3,645,353 | +0.09(+0.81%) |
Sep 03, 2013 | 11.09 | 11.27 | 11.07 | 11.15 | 4,601,253 | +0.22(+2.04%) |
Aug 30, 2013 | 11.04 | 11.05 | 10.84 | 10.93 | 4,678,628 | -0.12(-1.07%) |
Aug 29, 2013 | 10.82 | 11.20 | 10.79 | 11.04 | 5,645,813 | +0.22(+2.02%) |
Aug 28, 2013 | 10.82 | 10.89 | 10.78 | 10.83 | 3,756,696 | -0.01(-0.06%) |
Aug 27, 2013 | 10.95 | 11.04 | 10.83 | 10.83 | 3,624,171 | -0.24(-2.19%) |
Aug 26, 2013 | 11.07 | 11.13 | 11.03 | 11.07 | 5,212,488 | +0.00(+0.00%) |
Aug 23, 2013 | 11.07 | 11.09 | 11.03 | 11.07 | 3,892,622 | +0.01(+0.06%) |
Aug 22, 2013 | 10.99 | 11.09 | 10.98 | 11.07 | 2,282,557 | +0.08(+0.69%) |
Aug 21, 2013 | 11.07 | 11.15 | 10.97 | 10.99 | 3,518,318 | -0.10(-0.87%) |
Aug 20, 2013 | 11.04 | 11.19 | 10.96 | 11.09 | 4,144,887 | +0.12(+1.14%) |
Aug 19, 2013 | 11.55 | 11.55 | 10.94 | 10.96 | 4,843,435 | -0.05(-0.44%) |
Aug 16, 2013 | 10.96 | 11.04 | 10.92 | 11.01 | 4,601,734 | +0.06(+0.57%) |
Aug 15, 2013 | 11.03 | 11.10 | 10.95 | 10.95 | 5,793,090 | -0.17(-1.49%) |
Aug 14, 2013 | 11.14 | 11.18 | 11.10 | 11.12 | 4,207,711 | -0.02(-0.19%) |
Aug 13, 2013 | 11.23 | 11.31 | 11.13 | 11.14 | 3,451,823 | -0.10(-0.86%) |
Aug 12, 2013 | 11.08 | 11.33 | 11.06 | 11.23 | 3,852,706 | +0.08(+0.68%) |
Aug 09, 2013 | 11.04 | 11.22 | 11.04 | 11.16 | 3,934,745 | +0.08(+0.75%) |
Aug 08, 2013 | 11.11 | 11.13 | 11.02 | 11.07 | 3,575,998 | +0.03(+0.31%) |
Aug 07, 2013 | 11.05 | 11.13 | 10.98 | 11.04 | 5,495,969 | -0.03(-0.31%) |
Aug 06, 2013 | 11.26 | 11.32 | 11.06 | 11.07 | 5,273,214 | -0.22(-1.96%) |
Aug 05, 2013 | 11.30 | 11.44 | 11.25 | 11.30 | 3,784,122 | -0.05(-0.43%) |
Aug 02, 2013 | 11.40 | 11.48 | 11.30 | 11.34 | 6,620,311 | -0.07(-0.61%) |
Aug 01, 2013 | 11.48 | 11.57 | 11.37 | 11.41 | 9,790,747 | +0.03(+0.30%) |
Jul 31, 2013 | 11.63 | 11.66 | 11.37 | 11.38 | 10,174,268 | -0.22(-1.91%) |
Jul 30, 2013 | 11.50 | 11.64 | 11.50 | 11.60 | 20,187,146 | +0.11(+0.96%) |
Jul 29, 2013 | 11.65 | 12.06 | 11.35 | 11.49 | 42,295,460 | +0.51(+4.66%) |
Jul 26, 2013 | 10.79 | 10.98 | 10.73 | 10.98 | 5,008,205 | +0.14(+1.28%) |
Jul 25, 2013 | 10.86 | 10.96 | 10.82 | 10.84 | 5,598,559 | -0.06(-0.57%) |
Jul 24, 2013 | 10.96 | 11.00 | 10.85 | 10.90 | 4,157,029 | -0.01(-0.13%) |
Jul 23, 2013 | 10.83 | 10.95 | 10.75 | 10.92 | 5,397,696 | +0.10(+0.89%) |
Jul 22, 2013 | 10.74 | 10.95 | 10.68 | 10.82 | 10,116,626 | +0.04(+0.39%) |
Jul 19, 2013 | 10.72 | 10.87 | 10.49 | 10.78 | 16,071,958 | -0.15(-1.33%) |
Jul 18, 2013 | 10.82 | 11.05 | 10.80 | 10.92 | 8,232,418 | +0.12(+1.15%) |
Jul 17, 2013 | 10.88 | 10.93 | 10.71 | 10.80 | 8,662,652 | -0.02(-0.19%) |
Jul 16, 2013 | 10.85 | 10.92 | 10.70 | 10.82 | 5,503,594 | +0.01(+0.13%) |
Jul 15, 2013 | 10.85 | 10.89 | 10.79 | 10.81 | 3,795,892 | -0.06(-0.57%) |
Jul 12, 2013 | 10.77 | 10.87 | 10.77 | 10.87 | 3,970,388 | +0.08(+0.77%) |
Jul 11, 2013 | 10.83 | 10.87 | 10.72 | 10.78 | 4,492,539 | +0.12(+1.10%) |
Jul 10, 2013 | 10.59 | 10.68 | 10.54 | 10.67 | 3,314,706 | +0.04(+0.39%) |
Jul 09, 2013 | 10.66 | 10.70 | 10.55 | 10.63 | 4,575,947 | +0.08(+0.72%) |
Jul 08, 2013 | 10.45 | 10.59 | 10.43 | 10.55 | 4,597,696 | +0.15(+1.40%) |
Jul 05, 2013 | 10.35 | 10.41 | 10.26 | 10.40 | 3,105,362 | +0.12(+1.14%) |
Jul 03, 2013 | 10.12 | 10.33 | 10.10 | 10.29 | 3,284,944 | +0.12(+1.23%) |
Jul 02, 2013 | 10.15 | 10.30 | 10.09 | 10.16 | 3,979,835 | -0.01(-0.14%) |