Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.68 | 13.05 | 12.61 | 12.99 | 8,734,921 | +0.30(+2.40%) |
Oct 30, 2013 | 12.67 | 12.99 | 12.52 | 12.68 | 10,743,039 | +0.04(+0.34%) |
Oct 29, 2013 | 11.92 | 13.39 | 11.81 | 12.64 | 26,497,392 | +0.93(+7.95%) |
Oct 28, 2013 | 11.87 | 11.89 | 11.60 | 11.71 | 9,106,249 | -0.13(-1.08%) |
Oct 25, 2013 | 12.01 | 12.05 | 11.75 | 11.84 | 6,876,339 | -0.17(-1.42%) |
Oct 24, 2013 | 12.12 | 12.19 | 11.96 | 12.01 | 5,540,338 | -0.13(-1.10%) |
Oct 23, 2013 | 12.13 | 12.17 | 12.06 | 12.14 | 3,079,463 | -0.09(-0.75%) |
Oct 22, 2013 | 12.20 | 12.38 | 12.13 | 12.23 | 5,672,191 | +0.09(+0.70%) |
Oct 21, 2013 | 12.13 | 12.25 | 12.08 | 12.15 | 5,006,981 | +0.04(+0.30%) |
Oct 18, 2013 | 11.98 | 12.13 | 11.93 | 12.11 | 4,664,325 | +0.17(+1.43%) |
Oct 17, 2013 | 11.90 | 11.96 | 11.78 | 11.94 | 4,344,371 | +0.03(+0.26%) |
Oct 16, 2013 | 11.71 | 11.93 | 11.71 | 11.91 | 4,380,169 | +0.21(+1.82%) |
Oct 15, 2013 | 11.70 | 11.82 | 11.61 | 11.70 | 5,809,327 | -0.04(-0.36%) |
Oct 14, 2013 | 11.54 | 11.76 | 11.52 | 11.74 | 3,087,164 | +0.07(+0.63%) |
Oct 11, 2013 | 11.59 | 11.71 | 11.49 | 11.67 | 6,677,149 | +0.03(+0.26%) |
Oct 10, 2013 | 11.39 | 11.65 | 11.38 | 11.64 | 3,410,255 | +0.38(+3.35%) |
Oct 09, 2013 | 11.26 | 11.36 | 11.18 | 11.26 | 3,849,183 | +0.01(+0.11%) |
Oct 08, 2013 | 11.36 | 11.50 | 11.18 | 11.25 | 5,987,655 | -0.15(-1.34%) |
Oct 07, 2013 | 11.42 | 11.55 | 11.32 | 11.40 | 5,302,930 | -0.10(-0.90%) |
Oct 04, 2013 | 11.62 | 11.79 | 11.50 | 11.50 | 8,917,751 | -0.10(-0.89%) |
Oct 03, 2013 | 11.71 | 11.71 | 11.41 | 11.60 | 7,424,294 | -0.10(-0.88%) |
Oct 02, 2013 | 11.46 | 11.79 | 11.36 | 11.71 | 12,010,356 | +0.19(+1.64%) |
Oct 01, 2013 | 11.09 | 11.52 | 11.08 | 11.52 | 8,407,337 | +0.45(+4.07%) |
Sep 30, 2013 | 10.90 | 11.20 | 10.90 | 11.07 | 4,643,169 | +0.08(+0.72%) |
Sep 27, 2013 | 10.93 | 11.03 | 10.91 | 10.99 | 3,772,703 | +0.04(+0.33%) |
Sep 26, 2013 | 10.92 | 11.10 | 10.91 | 10.95 | 2,513,938 | +0.00(+0.00%) |
Sep 25, 2013 | 11.01 | 11.06 | 10.92 | 10.95 | 5,787,045 | -0.07(-0.61%) |
Sep 24, 2013 | 10.94 | 11.17 | 10.91 | 11.02 | 5,327,656 | +0.08(+0.72%) |
Sep 23, 2013 | 10.97 | 11.02 | 10.78 | 10.94 | 5,321,391 | -0.11(-0.99%) |
Sep 20, 2013 | 11.28 | 11.32 | 11.00 | 11.05 | 7,991,104 | -0.21(-1.84%) |
Sep 19, 2013 | 10.76 | 11.45 | 10.73 | 11.26 | 12,562,691 | +0.50(+4.64%) |
Sep 18, 2013 | 10.59 | 10.77 | 10.44 | 10.76 | 5,252,699 | +0.14(+1.32%) |
Sep 17, 2013 | 10.47 | 10.69 | 10.46 | 10.62 | 3,221,104 | +0.17(+1.63%) |
Sep 16, 2013 | 10.57 | 10.62 | 10.44 | 10.45 | 3,991,629 | -0.03(-0.29%) |
Sep 13, 2013 | 10.37 | 10.50 | 10.27 | 10.48 | 5,068,845 | +0.16(+1.59%) |
Sep 12, 2013 | 10.45 | 10.48 | 10.27 | 10.31 | 6,347,296 | -0.12(-1.11%) |
Sep 11, 2013 | 10.42 | 10.57 | 10.38 | 10.43 | 4,731,506 | +0.00(+0.00%) |
Sep 10, 2013 | 10.41 | 10.50 | 10.32 | 10.43 | 3,514,218 | +0.09(+0.82%) |
Sep 09, 2013 | 10.24 | 10.36 | 10.21 | 10.35 | 3,169,001 | +0.11(+1.07%) |
Sep 06, 2013 | 10.19 | 10.35 | 10.13 | 10.24 | 4,214,264 | +0.10(+1.02%) |
Sep 05, 2013 | 10.13 | 10.16 | 10.01 | 10.13 | 3,483,702 | -0.01(-0.06%) |
Sep 04, 2013 | 9.931 | 10.17 | 9.889 | 10.14 | 4,708,178 | +0.19(+1.96%) |
Sep 03, 2013 | 10.08 | 10.22 | 9.895 | 9.943 | 3,608,495 | +0.01(+0.12%) |
Aug 30, 2013 | 10.19 | 10.20 | 9.846 | 9.931 | 4,814,778 | -0.21(-2.10%) |
Aug 29, 2013 | 10.22 | 10.31 | 10.14 | 10.14 | 3,790,493 | -0.11(-1.07%) |
Aug 28, 2013 | 10.22 | 10.31 | 10.16 | 10.25 | 2,858,674 | +0.01(+0.06%) |
Aug 27, 2013 | 10.35 | 10.41 | 10.20 | 10.25 | 4,303,120 | -0.21(-2.04%) |
Aug 26, 2013 | 10.53 | 10.56 | 10.42 | 10.46 | 3,622,346 | -0.09(-0.81%) |
Aug 23, 2013 | 10.46 | 10.61 | 10.44 | 10.55 | 3,179,371 | +0.09(+0.81%) |
Aug 22, 2013 | 10.64 | 10.68 | 10.40 | 10.46 | 3,383,060 | -0.13(-1.21%) |
Aug 21, 2013 | 10.72 | 10.73 | 10.54 | 10.59 | 3,237,336 | -0.19(-1.81%) |
Aug 20, 2013 | 10.69 | 10.89 | 10.67 | 10.78 | 4,030,520 | +0.10(+0.91%) |
Aug 19, 2013 | 10.62 | 10.76 | 10.53 | 10.69 | 4,723,408 | +0.04(+0.40%) |
Aug 16, 2013 | 10.58 | 10.72 | 10.45 | 10.64 | 4,988,271 | +0.03(+0.29%) |
Aug 15, 2013 | 10.59 | 10.67 | 10.53 | 10.61 | 3,983,662 | -0.13(-1.25%) |
Aug 14, 2013 | 10.87 | 10.87 | 10.67 | 10.75 | 4,435,612 | -0.08(-0.73%) |
Aug 13, 2013 | 10.51 | 10.94 | 10.50 | 10.83 | 6,734,811 | +0.31(+2.95%) |
Aug 12, 2013 | 10.50 | 10.59 | 10.47 | 10.52 | 4,808,864 | -0.02(-0.17%) |
Aug 09, 2013 | 10.66 | 10.72 | 10.52 | 10.53 | 6,629,006 | -0.19(-1.82%) |
Aug 08, 2013 | 10.77 | 10.86 | 10.61 | 10.73 | 7,576,431 | -0.05(-0.45%) |
Aug 07, 2013 | 10.77 | 10.78 | 10.57 | 10.78 | 8,446,658 | +0.00(+0.04%) |
Aug 06, 2013 | 10.54 | 10.86 | 10.46 | 10.77 | 12,953,260 | +0.19(+1.76%) |
Aug 05, 2013 | 10.45 | 10.60 | 10.36 | 10.59 | 8,830,984 | +0.07(+0.69%) |
Aug 02, 2013 | 10.18 | 10.54 | 10.11 | 10.51 | 9,906,370 | +0.33(+3.25%) |