Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.14 | 14.33 | 13.70 | 13.74 | 4,711,380 | -0.99(-6.73%) |
Oct 30, 2013 | 14.84 | 14.94 | 14.13 | 14.74 | 3,168,135 | +0.13(+0.87%) |
Oct 29, 2013 | 14.85 | 14.99 | 14.54 | 14.61 | 4,563,266 | -0.28(-1.89%) |
Oct 28, 2013 | 14.67 | 14.95 | 14.53 | 14.89 | 3,361,141 | +0.29(+1.99%) |
Oct 25, 2013 | 14.43 | 14.68 | 14.17 | 14.60 | 2,700,750 | +0.04(+0.25%) |
Oct 24, 2013 | 14.62 | 14.77 | 14.35 | 14.56 | 4,180,021 | +0.22(+1.52%) |
Oct 23, 2013 | 14.73 | 14.84 | 14.11 | 14.34 | 3,698,801 | -0.46(-3.08%) |
Oct 22, 2013 | 13.92 | 15.01 | 13.84 | 14.80 | 4,931,212 | +1.23(+9.05%) |
Oct 21, 2013 | 13.34 | 13.69 | 13.32 | 13.57 | 2,164,032 | +0.10(+0.74%) |
Oct 18, 2013 | 13.42 | 13.53 | 13.21 | 13.47 | 3,062,198 | -0.08(-0.60%) |
Oct 17, 2013 | 12.91 | 13.79 | 12.86 | 13.55 | 6,416,577 | +1.19(+9.65%) |
Oct 16, 2013 | 12.62 | 12.65 | 12.31 | 12.36 | 3,348,751 | -0.10(-0.80%) |
Oct 15, 2013 | 12.06 | 12.46 | 12.01 | 12.46 | 4,326,701 | +0.33(+2.70%) |
Oct 14, 2013 | 12.17 | 12.21 | 12.00 | 12.13 | 2,632,654 | +0.26(+2.22%) |
Oct 11, 2013 | 11.82 | 12.04 | 11.65 | 11.87 | 4,280,680 | -0.11(-0.91%) |
Oct 10, 2013 | 11.78 | 12.31 | 11.71 | 11.98 | 3,589,783 | +0.14(+1.15%) |
Oct 09, 2013 | 11.52 | 12.00 | 11.33 | 11.84 | 3,798,959 | +0.30(+2.60%) |
Oct 08, 2013 | 11.83 | 11.93 | 11.41 | 11.54 | 3,007,598 | -0.31(-2.61%) |
Oct 07, 2013 | 11.83 | 11.95 | 11.77 | 11.85 | 2,515,553 | +0.23(+1.96%) |
Oct 04, 2013 | 11.54 | 11.65 | 11.45 | 11.62 | 2,130,799 | +0.05(+0.47%) |
Oct 03, 2013 | 11.64 | 11.81 | 11.40 | 11.57 | 3,500,798 | -0.09(-0.78%) |
Oct 02, 2013 | 11.78 | 11.97 | 11.59 | 11.66 | 3,901,948 | -0.06(-0.54%) |
Oct 01, 2013 | 11.80 | 11.85 | 11.60 | 11.72 | 2,958,063 | -0.36(-3.01%) |
Sep 30, 2013 | 12.00 | 12.14 | 11.90 | 12.09 | 2,950,657 | +0.04(+0.30%) |
Sep 27, 2013 | 12.19 | 12.41 | 11.88 | 12.05 | 3,291,190 | +0.13(+1.07%) |
Sep 26, 2013 | 12.28 | 12.48 | 11.80 | 11.92 | 2,998,055 | -0.15(-1.28%) |
Sep 25, 2013 | 11.80 | 12.33 | 11.76 | 12.08 | 4,327,841 | +0.60(+5.23%) |
Sep 24, 2013 | 11.60 | 11.70 | 11.28 | 11.48 | 4,451,015 | -0.21(-1.79%) |
Sep 23, 2013 | 11.83 | 12.31 | 11.66 | 11.69 | 4,887,168 | -0.14(-1.15%) |
Sep 20, 2013 | 12.26 | 12.37 | 11.74 | 11.82 | 8,474,388 | -0.75(-5.94%) |
Sep 19, 2013 | 13.20 | 13.20 | 12.45 | 12.57 | 6,221,030 | -0.45(-3.43%) |
Sep 18, 2013 | 11.68 | 13.12 | 11.42 | 13.02 | 11,276,150 | +1.06(+8.91%) |
Sep 17, 2013 | 11.76 | 11.95 | 11.59 | 11.95 | 4,281,051 | +0.19(+1.63%) |
Sep 16, 2013 | 11.76 | 11.94 | 11.61 | 11.76 | 6,635,548 | +0.31(+2.70%) |
Sep 13, 2013 | 11.49 | 11.81 | 11.38 | 11.45 | 5,383,399 | -0.20(-1.72%) |
Sep 12, 2013 | 11.83 | 12.04 | 11.65 | 11.65 | 4,601,017 | -0.64(-5.19%) |
Sep 11, 2013 | 12.29 | 12.41 | 12.11 | 12.29 | 3,810,401 | +0.01(+0.07%) |
Sep 10, 2013 | 12.42 | 12.65 | 12.28 | 12.28 | 4,410,602 | -0.36(-2.81%) |
Sep 09, 2013 | 12.76 | 13.00 | 12.56 | 12.63 | 3,705,580 | -0.13(-1.00%) |
Sep 06, 2013 | 12.68 | 13.05 | 12.51 | 12.76 | 4,056,606 | +0.49(+4.01%) |
Sep 05, 2013 | 12.50 | 12.61 | 12.27 | 12.27 | 3,727,109 | -0.14(-1.10%) |
Sep 04, 2013 | 12.23 | 12.41 | 11.95 | 12.41 | 4,219,332 | +0.02(+0.15%) |
Sep 03, 2013 | 12.46 | 12.53 | 12.20 | 12.39 | 3,426,735 | +0.22(+1.79%) |
Aug 30, 2013 | 12.07 | 12.59 | 11.99 | 12.17 | 4,452,737 | +0.03(+0.22%) |
Aug 29, 2013 | 12.01 | 12.31 | 11.55 | 12.14 | 6,844,126 | +0.04(+0.30%) |
Aug 28, 2013 | 12.86 | 13.03 | 12.03 | 12.10 | 6,514,869 | -0.66(-5.14%) |
Aug 27, 2013 | 13.53 | 13.61 | 12.75 | 12.76 | 4,833,383 | -0.41(-3.11%) |
Aug 26, 2013 | 13.18 | 13.32 | 12.90 | 13.17 | 2,465,206 | +0.15(+1.12%) |
Aug 23, 2013 | 12.61 | 13.11 | 12.57 | 13.02 | 3,618,264 | +0.37(+2.95%) |
Aug 22, 2013 | 12.63 | 12.85 | 12.49 | 12.65 | 2,895,943 | +0.13(+1.02%) |
Aug 21, 2013 | 13.26 | 13.41 | 12.51 | 12.52 | 4,583,048 | -1.03(-7.59%) |
Aug 20, 2013 | 12.61 | 13.56 | 12.48 | 13.55 | 5,116,492 | +0.88(+6.97%) |
Aug 19, 2013 | 12.69 | 13.05 | 12.61 | 12.67 | 5,697,704 | -0.76(-5.63%) |
Aug 16, 2013 | 13.53 | 13.71 | 13.02 | 13.42 | 7,095,748 | -0.30(-2.19%) |
Aug 15, 2013 | 12.38 | 13.74 | 12.24 | 13.72 | 7,305,907 | +1.13(+8.96%) |
Aug 14, 2013 | 11.83 | 12.60 | 11.80 | 12.60 | 4,185,178 | +0.88(+7.54%) |
Aug 13, 2013 | 12.14 | 12.16 | 11.68 | 11.71 | 3,399,265 | -0.56(-4.53%) |
Aug 12, 2013 | 12.12 | 12.37 | 12.10 | 12.27 | 4,496,856 | +0.29(+2.43%) |
Aug 09, 2013 | 11.48 | 12.18 | 11.34 | 11.98 | 4,083,408 | +0.51(+4.44%) |
Aug 08, 2013 | 10.69 | 11.55 | 10.69 | 11.47 | 6,337,985 | +0.76(+7.14%) |
Aug 07, 2013 | 10.74 | 10.89 | 10.58 | 10.70 | 8,615,405 | -0.26(-2.41%) |
Aug 06, 2013 | 11.33 | 11.36 | 10.93 | 10.97 | 4,158,294 | -0.54(-4.67%) |
Aug 05, 2013 | 11.66 | 11.82 | 11.47 | 11.50 | 2,658,454 | +0.08(+0.72%) |
Aug 02, 2013 | 11.67 | 11.81 | 11.39 | 11.42 | 3,247,060 | -0.15(-1.26%) |