Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.67 | 11.86 | 11.61 | 11.80 | 9,559,498 | +0.13(+1.08%) |
Oct 30, 2013 | 11.67 | 11.73 | 11.59 | 11.68 | 8,567,262 | +0.00(+0.00%) |
Oct 29, 2013 | 11.48 | 11.73 | 11.44 | 11.68 | 15,818,642 | +0.20(+1.71%) |
Oct 28, 2013 | 11.31 | 11.50 | 11.30 | 11.48 | 10,135,436 | +0.13(+1.18%) |
Oct 25, 2013 | 11.16 | 11.43 | 11.14 | 11.35 | 16,800,264 | +0.17(+1.51%) |
Oct 24, 2013 | 10.85 | 11.24 | 10.74 | 11.18 | 24,265,856 | +0.36(+3.31%) |
Oct 23, 2013 | 10.98 | 11.02 | 10.76 | 10.82 | 15,136,309 | -0.19(-1.72%) |
Oct 22, 2013 | 11.13 | 11.15 | 10.97 | 11.01 | 14,117,268 | -0.11(-0.95%) |
Oct 21, 2013 | 11.28 | 11.28 | 10.95 | 11.11 | 18,064,934 | -0.15(-1.37%) |
Oct 18, 2013 | 11.45 | 11.54 | 11.11 | 11.27 | 31,249,288 | -0.60(-5.03%) |
Oct 17, 2013 | 11.90 | 11.94 | 11.75 | 11.87 | 11,663,999 | -0.08(-0.71%) |
Oct 16, 2013 | 11.90 | 11.96 | 11.75 | 11.95 | 7,041,718 | +0.11(+0.89%) |
Oct 15, 2013 | 11.98 | 12.11 | 11.80 | 11.85 | 9,918,943 | -0.05(-0.41%) |
Oct 14, 2013 | 11.82 | 11.91 | 11.63 | 11.89 | 9,032,171 | +0.00(+0.00%) |
Oct 11, 2013 | 11.79 | 11.90 | 11.72 | 11.89 | 5,274,313 | +0.18(+1.50%) |
Oct 10, 2013 | 11.62 | 11.75 | 11.60 | 11.72 | 7,268,180 | +0.20(+1.71%) |
Oct 09, 2013 | 11.65 | 11.68 | 11.43 | 11.52 | 6,789,700 | -0.12(-1.03%) |
Oct 08, 2013 | 11.78 | 11.79 | 11.59 | 11.64 | 6,213,389 | -0.12(-1.02%) |
Oct 07, 2013 | 11.83 | 11.85 | 11.75 | 11.76 | 3,099,631 | -0.18(-1.47%) |
Oct 04, 2013 | 11.86 | 11.98 | 11.84 | 11.94 | 3,592,034 | +0.11(+0.95%) |
Oct 03, 2013 | 11.97 | 12.00 | 11.76 | 11.82 | 6,050,955 | -0.20(-1.64%) |
Oct 02, 2013 | 11.98 | 12.05 | 11.89 | 12.02 | 5,029,415 | -0.03(-0.23%) |
Oct 01, 2013 | 11.82 | 12.12 | 11.82 | 12.05 | 4,233,389 | -0.02(-0.17%) |
Sep 30, 2013 | 11.94 | 12.10 | 11.89 | 12.07 | 3,868,086 | +0.02(+0.18%) |
Sep 27, 2013 | 12.10 | 12.18 | 12.02 | 12.05 | 3,942,397 | -0.09(-0.75%) |
Sep 26, 2013 | 12.02 | 12.14 | 11.88 | 12.14 | 3,693,080 | +0.13(+1.05%) |
Sep 25, 2013 | 11.99 | 12.15 | 11.94 | 12.01 | 3,557,197 | +0.01(+0.12%) |
Sep 24, 2013 | 11.98 | 12.14 | 11.98 | 12.00 | 4,864,571 | +0.01(+0.06%) |
Sep 23, 2013 | 12.08 | 12.11 | 11.88 | 11.99 | 7,001,147 | -0.15(-1.22%) |
Sep 20, 2013 | 12.31 | 12.33 | 12.10 | 12.14 | 9,144,202 | -0.16(-1.31%) |
Sep 19, 2013 | 12.03 | 12.32 | 12.01 | 12.30 | 11,354,696 | +0.34(+2.88%) |
Sep 18, 2013 | 11.92 | 12.05 | 11.88 | 11.96 | 5,680,849 | +0.07(+0.59%) |
Sep 17, 2013 | 11.87 | 11.96 | 11.82 | 11.89 | 2,822,515 | +0.01(+0.12%) |
Sep 16, 2013 | 12.02 | 12.03 | 11.82 | 11.87 | 3,474,020 | +0.03(+0.24%) |
Sep 13, 2013 | 11.80 | 11.85 | 11.72 | 11.85 | 3,366,946 | +0.09(+0.78%) |
Sep 12, 2013 | 11.82 | 11.91 | 11.74 | 11.75 | 3,201,706 | -0.09(-0.77%) |
Sep 11, 2013 | 11.62 | 11.85 | 11.62 | 11.85 | 4,374,860 | +0.22(+1.87%) |
Sep 10, 2013 | 11.49 | 11.70 | 11.49 | 11.63 | 2,721,513 | +0.18(+1.53%) |
Sep 09, 2013 | 11.37 | 11.52 | 11.35 | 11.45 | 3,402,738 | +0.10(+0.87%) |
Sep 06, 2013 | 11.36 | 11.44 | 11.22 | 11.35 | 2,905,922 | +0.01(+0.12%) |
Sep 05, 2013 | 11.33 | 11.47 | 11.33 | 11.34 | 2,899,083 | -0.02(-0.19%) |
Sep 04, 2013 | 11.26 | 11.37 | 11.23 | 11.36 | 3,606,548 | +0.09(+0.81%) |
Sep 03, 2013 | 11.21 | 11.39 | 11.19 | 11.27 | 4,552,272 | +0.22(+2.04%) |
Aug 30, 2013 | 11.16 | 11.17 | 10.96 | 11.04 | 4,628,823 | -0.12(-1.07%) |
Aug 29, 2013 | 10.94 | 11.33 | 10.90 | 11.16 | 5,585,712 | +0.22(+2.02%) |
Aug 28, 2013 | 10.94 | 11.01 | 10.89 | 10.94 | 3,716,705 | -0.01(-0.06%) |
Aug 27, 2013 | 11.07 | 11.16 | 10.95 | 10.95 | 3,585,591 | -0.24(-2.19%) |
Aug 26, 2013 | 11.19 | 11.25 | 11.15 | 11.19 | 5,157,001 | +0.00(+0.00%) |
Aug 23, 2013 | 11.19 | 11.21 | 11.15 | 11.19 | 3,851,184 | +0.01(+0.06%) |
Aug 22, 2013 | 11.11 | 11.21 | 11.10 | 11.19 | 2,258,259 | +0.08(+0.69%) |
Aug 21, 2013 | 11.19 | 11.27 | 11.09 | 11.11 | 3,480,865 | -0.10(-0.87%) |
Aug 20, 2013 | 11.16 | 11.31 | 11.08 | 11.21 | 4,100,765 | +0.13(+1.14%) |
Aug 19, 2013 | 11.68 | 11.68 | 11.05 | 11.08 | 4,791,876 | -0.05(-0.44%) |
Aug 16, 2013 | 11.08 | 11.16 | 11.04 | 11.13 | 4,552,748 | +0.06(+0.57%) |
Aug 15, 2013 | 11.15 | 11.22 | 11.07 | 11.07 | 5,731,422 | -0.17(-1.49%) |
Aug 14, 2013 | 11.26 | 11.30 | 11.22 | 11.24 | 4,162,919 | -0.02(-0.19%) |
Aug 13, 2013 | 11.35 | 11.43 | 11.25 | 11.26 | 3,415,078 | -0.10(-0.86%) |
Aug 12, 2013 | 11.20 | 11.45 | 11.18 | 11.35 | 3,811,693 | +0.08(+0.68%) |
Aug 09, 2013 | 11.16 | 11.34 | 11.16 | 11.28 | 3,892,859 | +0.08(+0.75%) |
Aug 08, 2013 | 11.23 | 11.25 | 11.14 | 11.19 | 3,537,931 | +0.04(+0.31%) |
Aug 07, 2013 | 11.17 | 11.25 | 11.10 | 11.16 | 5,437,463 | -0.04(-0.31%) |
Aug 06, 2013 | 11.38 | 11.45 | 11.18 | 11.19 | 5,217,080 | -0.22(-1.96%) |
Aug 05, 2013 | 11.42 | 11.56 | 11.37 | 11.42 | 3,743,839 | -0.05(-0.43%) |
Aug 02, 2013 | 11.52 | 11.61 | 11.42 | 11.47 | 6,549,837 | -0.07(-0.61%) |