Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.90 | 10.99 | 10.82 | 10.90 | 14,053,489 | -0.10(-0.95%) |
Sep 27, 2013 | 11.13 | 11.14 | 10.93 | 11.01 | 12,912,729 | -0.16(-1.41%) |
Sep 26, 2013 | 11.17 | 11.21 | 11.09 | 11.17 | 14,385,806 | +0.01(+0.13%) |
Sep 25, 2013 | 11.11 | 11.20 | 11.11 | 11.15 | 12,916,107 | +0.03(+0.27%) |
Sep 24, 2013 | 11.05 | 11.16 | 11.03 | 11.12 | 15,549,121 | +0.04(+0.40%) |
Sep 23, 2013 | 11.02 | 11.16 | 10.92 | 11.08 | 20,154,932 | +0.11(+1.02%) |
Sep 20, 2013 | 11.11 | 11.18 | 10.96 | 10.96 | 18,267,444 | -0.15(-1.35%) |
Sep 19, 2013 | 11.28 | 11.29 | 11.08 | 11.11 | 13,799,133 | -0.11(-1.00%) |
Sep 18, 2013 | 11.01 | 11.28 | 10.99 | 11.23 | 24,612,042 | +0.28(+2.53%) |
Sep 17, 2013 | 10.83 | 10.95 | 10.75 | 10.95 | 15,277,507 | +0.12(+1.10%) |
Sep 16, 2013 | 11.05 | 10.98 | 10.82 | 10.83 | 16,174,990 | -0.11(-1.02%) |
Sep 13, 2013 | 10.88 | 10.94 | 10.78 | 10.94 | 9,815,982 | +0.11(+1.04%) |
Sep 12, 2013 | 11.12 | 11.13 | 10.76 | 10.83 | 22,450,872 | -0.30(-2.69%) |
Sep 11, 2013 | 11.11 | 11.16 | 11.05 | 11.13 | 10,340,238 | +0.02(+0.20%) |
Sep 10, 2013 | 11.01 | 11.11 | 10.98 | 11.11 | 12,503,750 | +0.17(+1.57%) |
Sep 09, 2013 | 10.77 | 10.96 | 10.77 | 10.93 | 11,188,746 | +0.17(+1.60%) |
Sep 06, 2013 | 10.82 | 10.84 | 10.64 | 10.76 | 15,461,504 | -0.04(-0.35%) |
Sep 05, 2013 | 10.64 | 10.84 | 10.62 | 10.80 | 12,863,328 | +0.20(+1.90%) |
Sep 04, 2013 | 10.40 | 10.70 | 10.38 | 10.60 | 18,084,460 | +0.19(+1.87%) |
Sep 03, 2013 | 10.51 | 10.59 | 10.34 | 10.40 | 16,399,090 | -0.09(-0.85%) |
Aug 30, 2013 | 10.60 | 10.62 | 10.42 | 10.49 | 11,327,457 | -0.10(-0.99%) |
Aug 29, 2013 | 10.56 | 10.67 | 10.52 | 10.60 | 10,267,831 | +0.01(+0.07%) |
Aug 28, 2013 | 10.58 | 10.69 | 10.54 | 10.59 | 10,089,221 | +0.04(+0.35%) |
Aug 27, 2013 | 10.85 | 10.86 | 10.54 | 10.55 | 16,369,603 | -0.39(-3.59%) |
Aug 26, 2013 | 10.95 | 11.07 | 10.95 | 10.95 | 13,375,229 | -0.01(-0.14%) |
Aug 23, 2013 | 10.92 | 10.98 | 10.84 | 10.96 | 9,240,551 | +0.11(+1.03%) |
Aug 22, 2013 | 10.84 | 10.98 | 10.76 | 10.85 | 9,659,166 | +0.05(+0.48%) |
Aug 21, 2013 | 10.72 | 10.92 | 10.68 | 10.80 | 14,730,687 | +0.06(+0.55%) |
Aug 20, 2013 | 10.93 | 10.95 | 10.70 | 10.74 | 19,349,986 | -0.19(-1.70%) |
Aug 19, 2013 | 11.13 | 11.15 | 10.90 | 10.92 | 12,795,591 | -0.23(-2.06%) |
Aug 16, 2013 | 11.04 | 11.19 | 11.01 | 11.15 | 16,494,503 | +0.09(+0.81%) |
Aug 15, 2013 | 11.10 | 11.15 | 11.04 | 11.07 | 11,974,430 | -0.16(-1.39%) |
Aug 14, 2013 | 11.30 | 11.33 | 11.20 | 11.22 | 8,874,714 | -0.07(-0.59%) |
Aug 13, 2013 | 11.22 | 11.31 | 11.18 | 11.29 | 8,760,457 | +0.07(+0.66%) |
Aug 12, 2013 | 11.17 | 11.27 | 11.15 | 11.21 | 7,244,963 | +0.01(+0.13%) |
Aug 09, 2013 | 11.24 | 11.27 | 11.15 | 11.20 | 7,796,514 | -0.03(-0.26%) |
Aug 08, 2013 | 11.16 | 11.28 | 11.08 | 11.23 | 10,057,025 | +0.07(+0.67%) |
Aug 07, 2013 | 11.12 | 11.19 | 11.08 | 11.15 | 11,566,528 | -0.03(-0.26%) |
Aug 06, 2013 | 11.36 | 11.37 | 11.10 | 11.18 | 19,678,602 | -0.20(-1.76%) |
Aug 05, 2013 | 11.41 | 11.50 | 11.36 | 11.38 | 9,954,604 | -0.04(-0.39%) |
Aug 02, 2013 | 11.46 | 11.47 | 11.38 | 11.43 | 16,307,317 | -0.04(-0.32%) |
Aug 01, 2013 | 11.37 | 11.51 | 11.37 | 11.47 | 17,424,330 | +0.19(+1.71%) |
Jul 31, 2013 | 11.31 | 11.43 | 11.21 | 11.27 | 19,547,758 | +0.00(+0.00%) |
Jul 30, 2013 | 11.30 | 11.46 | 10.91 | 11.27 | 37,542,956 | -0.15(-1.30%) |
Jul 29, 2013 | 11.33 | 11.47 | 11.31 | 11.42 | 22,668,440 | +0.10(+0.92%) |
Jul 26, 2013 | 11.30 | 11.32 | 11.17 | 11.32 | 12,899,778 | -0.02(-0.20%) |
Jul 25, 2013 | 11.24 | 11.38 | 11.17 | 11.34 | 12,498,896 | +0.10(+0.92%) |
Jul 24, 2013 | 11.21 | 11.38 | 11.17 | 11.24 | 15,709,389 | +0.09(+0.80%) |
Jul 23, 2013 | 11.12 | 11.21 | 11.07 | 11.15 | 8,647,225 | +0.02(+0.20%) |
Jul 22, 2013 | 11.17 | 11.21 | 11.08 | 11.12 | 12,539,544 | -0.09(-0.79%) |
Jul 19, 2013 | 11.01 | 11.21 | 10.95 | 11.21 | 21,668,934 | +0.24(+2.16%) |
Jul 18, 2013 | 10.81 | 11.05 | 10.78 | 10.98 | 13,514,982 | +0.03(+0.27%) |
Jul 17, 2013 | 11.10 | 11.13 | 10.79 | 10.95 | 18,315,658 | -0.20(-1.80%) |
Jul 16, 2013 | 11.18 | 11.24 | 11.04 | 11.15 | 9,200,547 | -0.05(-0.46%) |
Jul 15, 2013 | 11.17 | 11.26 | 11.10 | 11.20 | 7,663,571 | +0.04(+0.40%) |
Jul 12, 2013 | 11.15 | 11.19 | 11.03 | 11.15 | 11,398,407 | -0.01(-0.07%) |
Jul 11, 2013 | 11.13 | 11.19 | 11.02 | 11.16 | 11,239,287 | +0.18(+1.62%) |
Jul 10, 2013 | 10.98 | 11.04 | 10.88 | 10.98 | 8,547,578 | +0.02(+0.20%) |
Jul 09, 2013 | 10.86 | 11.05 | 10.86 | 10.96 | 15,667,894 | +0.16(+1.51%) |
Jul 08, 2013 | 10.85 | 10.87 | 10.73 | 10.80 | 8,815,698 | +0.02(+0.21%) |
Jul 05, 2013 | 10.69 | 10.82 | 10.66 | 10.78 | 7,752,922 | +0.18(+1.68%) |
Jul 03, 2013 | 10.62 | 10.62 | 10.46 | 10.60 | 8,099,662 | -0.10(-0.97%) |
Jul 02, 2013 | 10.72 | 10.80 | 10.61 | 10.70 | 10,095,385 | -0.02(-0.21%) |