Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 10.03 | 10.23 | 9.972 | 10.18 | 9,571,414 | +0.24(+2.42%) |
Jul 31, 2013 | 9.990 | 10.03 | 9.725 | 9.942 | 18,787,084 | -0.05(-0.54%) |
Jul 30, 2013 | 9.117 | 10.24 | 9.093 | 9.996 | 41,301,936 | +1.13(+12.77%) |
Jul 29, 2013 | 8.599 | 8.888 | 8.584 | 8.864 | 10,501,737 | +0.18(+2.08%) |
Jul 26, 2013 | 8.701 | 8.755 | 8.617 | 8.683 | 6,871,090 | -0.10(-1.17%) |
Jul 25, 2013 | 8.755 | 8.807 | 8.683 | 8.785 | 4,455,604 | +0.03(+0.34%) |
Jul 24, 2013 | 8.737 | 8.846 | 8.689 | 8.755 | 9,648,758 | +0.01(+0.14%) |
Jul 23, 2013 | 8.852 | 8.954 | 8.707 | 8.743 | 6,731,571 | -0.05(-0.62%) |
Jul 22, 2013 | 8.521 | 8.828 | 8.466 | 8.798 | 14,374,635 | +0.33(+3.91%) |
Jul 19, 2013 | 8.545 | 8.737 | 8.370 | 8.466 | 66,047,712 | -0.07(-0.85%) |
Jul 18, 2013 | 8.521 | 8.578 | 8.448 | 8.539 | 8,999,073 | +0.02(+0.25%) |
Jul 17, 2013 | 8.466 | 8.581 | 8.466 | 8.518 | 6,632,949 | +0.09(+1.04%) |
Jul 16, 2013 | 8.394 | 8.581 | 8.352 | 8.430 | 7,729,227 | +0.05(+0.57%) |
Jul 15, 2013 | 8.352 | 8.472 | 8.286 | 8.382 | 7,647,021 | -0.02(-0.29%) |
Jul 12, 2013 | 8.478 | 8.496 | 8.310 | 8.406 | 11,381,728 | -0.10(-1.13%) |
Jul 11, 2013 | 8.683 | 8.749 | 8.430 | 8.502 | 11,566,214 | -0.10(-1.19%) |
Jul 10, 2013 | 8.569 | 8.740 | 8.569 | 8.605 | 7,539,409 | +0.02(+0.28%) |
Jul 09, 2013 | 8.653 | 8.659 | 8.533 | 8.581 | 6,691,447 | -0.05(-0.56%) |
Jul 08, 2013 | 8.671 | 8.701 | 8.593 | 8.629 | 6,042,281 | -0.03(-0.35%) |
Jul 05, 2013 | 8.617 | 8.677 | 8.463 | 8.659 | 3,684,828 | +0.11(+1.27%) |
Jul 03, 2013 | 8.430 | 8.575 | 8.346 | 8.551 | 3,164,058 | +0.07(+0.85%) |
Jul 02, 2013 | 8.954 | 8.993 | 8.340 | 8.478 | 10,735,641 | -0.53(-5.88%) |