Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.83 | 12.23 | 11.77 | 12.11 | 3,962,399 | +0.02(+0.14%) |
Sep 27, 2013 | 12.23 | 12.31 | 12.03 | 12.10 | 4,075,411 | -0.22(-1.77%) |
Sep 26, 2013 | 12.21 | 12.38 | 12.16 | 12.31 | 3,296,949 | +0.19(+1.58%) |
Sep 25, 2013 | 11.95 | 12.35 | 11.85 | 12.12 | 5,668,625 | +0.17(+1.46%) |
Sep 24, 2013 | 11.70 | 12.11 | 11.55 | 11.95 | 4,418,353 | +0.24(+2.08%) |
Sep 23, 2013 | 11.88 | 11.93 | 11.57 | 11.71 | 4,225,883 | -0.23(-1.97%) |
Sep 20, 2013 | 12.24 | 12.30 | 11.91 | 11.94 | 4,945,063 | -0.25(-2.07%) |
Sep 19, 2013 | 12.49 | 12.54 | 12.11 | 12.19 | 5,164,458 | -0.20(-1.61%) |
Sep 18, 2013 | 12.17 | 12.49 | 11.90 | 12.39 | 9,425,918 | +0.17(+1.42%) |
Sep 17, 2013 | 12.01 | 12.31 | 11.91 | 12.22 | 6,401,207 | +0.36(+3.01%) |
Sep 16, 2013 | 11.96 | 12.04 | 11.77 | 11.86 | 4,576,389 | +0.10(+0.81%) |
Sep 13, 2013 | 11.56 | 11.77 | 11.41 | 11.77 | 4,457,265 | +0.23(+2.04%) |
Sep 12, 2013 | 11.90 | 12.07 | 11.52 | 11.53 | 6,408,149 | -0.42(-3.49%) |
Sep 11, 2013 | 12.11 | 12.12 | 11.84 | 11.95 | 4,142,326 | -0.21(-1.72%) |
Sep 10, 2013 | 12.01 | 12.32 | 12.01 | 12.16 | 6,319,227 | +0.23(+1.97%) |
Sep 09, 2013 | 11.78 | 12.03 | 11.77 | 11.92 | 3,339,580 | +0.20(+1.71%) |
Sep 06, 2013 | 12.13 | 12.16 | 11.61 | 11.72 | 4,859,465 | -0.34(-2.81%) |
Sep 05, 2013 | 11.95 | 12.11 | 11.94 | 12.06 | 3,757,149 | +0.12(+1.02%) |
Sep 04, 2013 | 11.84 | 12.02 | 11.02 | 11.94 | 4,332,333 | +0.10(+0.81%) |
Sep 03, 2013 | 11.94 | 12.12 | 11.69 | 11.84 | 3,580,120 | +0.06(+0.52%) |
Aug 30, 2013 | 12.05 | 12.26 | 11.73 | 11.78 | 10,234,592 | +0.30(+2.57%) |
Aug 29, 2013 | 11.17 | 11.62 | 11.17 | 11.49 | 5,449,361 | +0.37(+3.28%) |
Aug 28, 2013 | 10.87 | 11.23 | 10.84 | 11.12 | 6,197,926 | +0.23(+2.07%) |
Aug 27, 2013 | 11.13 | 11.19 | 10.80 | 10.90 | 8,302,812 | -0.45(-3.98%) |
Aug 26, 2013 | 11.32 | 11.54 | 11.20 | 11.35 | 2,596,112 | +0.03(+0.31%) |
Aug 23, 2013 | 11.46 | 11.50 | 11.11 | 11.31 | 4,523,880 | -0.15(-1.29%) |
Aug 22, 2013 | 11.28 | 11.58 | 11.28 | 11.46 | 3,155,487 | +0.25(+2.27%) |
Aug 21, 2013 | 11.35 | 11.40 | 11.09 | 11.21 | 6,231,783 | -0.25(-2.20%) |
Aug 20, 2013 | 11.04 | 11.51 | 11.04 | 11.46 | 4,852,655 | +0.46(+4.19%) |
Aug 19, 2013 | 11.31 | 11.34 | 10.98 | 11.00 | 4,313,718 | -0.36(-3.14%) |
Aug 16, 2013 | 11.30 | 11.68 | 11.22 | 11.36 | 5,163,296 | +0.06(+0.54%) |
Aug 15, 2013 | 11.09 | 11.39 | 11.02 | 11.29 | 5,158,271 | -0.05(-0.46%) |
Aug 14, 2013 | 11.52 | 11.62 | 11.19 | 11.35 | 7,667,840 | -0.25(-2.17%) |
Aug 13, 2013 | 11.90 | 11.92 | 11.44 | 11.60 | 6,180,787 | -0.32(-2.70%) |
Aug 12, 2013 | 12.06 | 12.17 | 11.84 | 11.92 | 4,529,232 | -0.25(-2.07%) |
Aug 09, 2013 | 12.29 | 12.49 | 12.13 | 12.17 | 6,080,761 | -0.13(-1.06%) |
Aug 08, 2013 | 12.49 | 12.65 | 12.26 | 12.30 | 4,356,763 | -0.05(-0.42%) |
Aug 07, 2013 | 12.25 | 12.39 | 11.91 | 12.36 | 4,822,250 | +0.00(+0.00%) |
Aug 06, 2013 | 12.59 | 12.62 | 12.11 | 12.36 | 4,378,342 | -0.30(-2.34%) |
Aug 05, 2013 | 12.68 | 12.70 | 12.48 | 12.65 | 3,469,310 | -0.03(-0.27%) |
Aug 02, 2013 | 12.52 | 12.87 | 12.35 | 12.69 | 4,991,122 | +0.09(+0.69%) |
Aug 01, 2013 | 12.36 | 12.61 | 12.31 | 12.60 | 5,758,673 | +0.38(+3.13%) |
Jul 31, 2013 | 12.33 | 12.60 | 12.20 | 12.22 | 5,110,768 | -0.09(-0.71%) |
Jul 30, 2013 | 12.17 | 12.31 | 12.09 | 12.30 | 3,747,150 | +0.19(+1.58%) |
Jul 29, 2013 | 12.16 | 12.35 | 11.94 | 12.11 | 3,830,793 | -0.04(-0.36%) |
Jul 26, 2013 | 12.16 | 12.32 | 12.05 | 12.16 | 4,090,294 | -0.08(-0.64%) |
Jul 25, 2013 | 12.00 | 12.24 | 11.82 | 12.23 | 6,368,417 | +0.17(+1.44%) |
Jul 24, 2013 | 12.05 | 12.71 | 11.84 | 12.06 | 18,919,996 | +0.03(+0.29%) |
Jul 23, 2013 | 12.11 | 12.22 | 11.79 | 12.02 | 14,543,195 | +0.48(+4.14%) |
Jul 22, 2013 | 11.50 | 11.57 | 11.37 | 11.55 | 4,255,630 | +0.07(+0.61%) |
Jul 19, 2013 | 11.37 | 11.52 | 11.22 | 11.48 | 4,516,719 | +0.02(+0.15%) |
Jul 18, 2013 | 11.19 | 11.62 | 11.15 | 11.46 | 9,306,737 | +0.39(+3.53%) |
Jul 17, 2013 | 10.90 | 11.12 | 10.71 | 11.07 | 6,418,381 | +0.22(+2.00%) |
Jul 16, 2013 | 10.65 | 10.87 | 10.53 | 10.85 | 6,725,081 | +0.19(+1.79%) |
Jul 15, 2013 | 10.63 | 10.73 | 10.54 | 10.66 | 1,970,649 | +0.06(+0.57%) |
Jul 12, 2013 | 10.65 | 10.75 | 10.51 | 10.60 | 3,146,063 | -0.04(-0.41%) |
Jul 11, 2013 | 10.47 | 10.68 | 10.38 | 10.64 | 5,384,832 | +0.34(+3.29%) |
Jul 10, 2013 | 10.48 | 10.49 | 10.13 | 10.30 | 4,772,290 | -0.17(-1.66%) |
Jul 09, 2013 | 10.69 | 10.69 | 10.15 | 10.48 | 7,199,448 | -0.11(-1.07%) |
Jul 08, 2013 | 10.41 | 10.69 | 10.41 | 10.59 | 5,155,498 | +0.25(+2.44%) |
Jul 05, 2013 | 10.33 | 10.37 | 10.18 | 10.34 | 3,714,225 | +0.18(+1.80%) |
Jul 03, 2013 | 9.990 | 10.26 | 9.879 | 10.16 | 2,915,770 | +0.10(+1.04%) |
Jul 02, 2013 | 10.26 | 10.35 | 9.886 | 10.05 | 5,841,614 | -0.22(-2.12%) |