Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.94 | 12.09 | 11.88 | 12.06 | 3,870,285 | +0.02(+0.17%) |
Sep 27, 2013 | 12.09 | 12.17 | 12.01 | 12.04 | 3,944,639 | -0.09(-0.75%) |
Sep 26, 2013 | 12.01 | 12.13 | 11.87 | 12.13 | 3,695,179 | +0.13(+1.05%) |
Sep 25, 2013 | 11.98 | 12.14 | 11.94 | 12.01 | 3,559,219 | +0.01(+0.12%) |
Sep 24, 2013 | 11.97 | 12.14 | 11.97 | 11.99 | 4,867,336 | +0.01(+0.06%) |
Sep 23, 2013 | 12.08 | 12.11 | 11.88 | 11.99 | 7,005,127 | -0.15(-1.22%) |
Sep 20, 2013 | 12.30 | 12.32 | 12.09 | 12.13 | 9,149,401 | -0.16(-1.31%) |
Sep 19, 2013 | 12.02 | 12.32 | 12.00 | 12.29 | 11,361,151 | +0.34(+2.88%) |
Sep 18, 2013 | 11.92 | 12.04 | 11.87 | 11.95 | 5,684,078 | +0.07(+0.59%) |
Sep 17, 2013 | 11.87 | 11.96 | 11.81 | 11.88 | 2,824,119 | +0.01(+0.12%) |
Sep 16, 2013 | 12.01 | 12.02 | 11.82 | 11.87 | 3,475,995 | +0.03(+0.24%) |
Sep 13, 2013 | 11.80 | 11.85 | 11.71 | 11.84 | 3,368,860 | +0.09(+0.78%) |
Sep 12, 2013 | 11.81 | 11.90 | 11.73 | 11.75 | 3,203,526 | -0.09(-0.77%) |
Sep 11, 2013 | 11.61 | 11.85 | 11.61 | 11.84 | 4,377,347 | +0.22(+1.87%) |
Sep 10, 2013 | 11.49 | 11.69 | 11.49 | 11.62 | 2,723,060 | +0.18(+1.53%) |
Sep 09, 2013 | 11.37 | 11.51 | 11.34 | 11.45 | 3,404,672 | +0.10(+0.87%) |
Sep 06, 2013 | 11.35 | 11.44 | 11.21 | 11.35 | 2,907,574 | +0.01(+0.12%) |
Sep 05, 2013 | 11.32 | 11.46 | 11.32 | 11.33 | 2,900,731 | -0.02(-0.19%) |
Sep 04, 2013 | 11.25 | 11.36 | 11.23 | 11.35 | 3,608,598 | +0.09(+0.81%) |
Sep 03, 2013 | 11.21 | 11.39 | 11.19 | 11.26 | 4,554,860 | +0.22(+2.04%) |
Aug 30, 2013 | 11.15 | 11.16 | 10.95 | 11.04 | 4,631,455 | -0.12(-1.07%) |
Aug 29, 2013 | 10.93 | 11.32 | 10.90 | 11.16 | 5,588,888 | +0.22(+2.02%) |
Aug 28, 2013 | 10.93 | 11.00 | 10.89 | 10.94 | 3,718,818 | -0.01(-0.06%) |
Aug 27, 2013 | 11.06 | 11.15 | 10.94 | 10.94 | 3,587,630 | -0.24(-2.19%) |
Aug 26, 2013 | 11.19 | 11.24 | 11.14 | 11.19 | 5,159,932 | +0.00(+0.00%) |
Aug 23, 2013 | 11.18 | 11.20 | 11.15 | 11.19 | 3,853,373 | +0.01(+0.06%) |
Aug 22, 2013 | 11.10 | 11.21 | 11.09 | 11.18 | 2,259,543 | +0.08(+0.69%) |
Aug 21, 2013 | 11.18 | 11.27 | 11.09 | 11.10 | 3,482,844 | -0.10(-0.87%) |
Aug 20, 2013 | 11.15 | 11.30 | 11.07 | 11.20 | 4,103,095 | +0.13(+1.14%) |
Aug 19, 2013 | 11.67 | 11.67 | 11.05 | 11.08 | 4,794,600 | -0.05(-0.44%) |
Aug 16, 2013 | 11.07 | 11.15 | 11.03 | 11.12 | 4,555,336 | +0.06(+0.57%) |
Aug 15, 2013 | 11.14 | 11.21 | 11.06 | 11.06 | 5,734,680 | -0.17(-1.49%) |
Aug 14, 2013 | 11.25 | 11.29 | 11.21 | 11.23 | 4,165,285 | -0.02(-0.19%) |
Aug 13, 2013 | 11.34 | 11.43 | 11.24 | 11.25 | 3,417,019 | -0.10(-0.86%) |
Aug 12, 2013 | 11.19 | 11.45 | 11.17 | 11.35 | 3,813,860 | +0.08(+0.68%) |
Aug 09, 2013 | 11.15 | 11.33 | 11.15 | 11.27 | 3,895,072 | +0.08(+0.75%) |
Aug 08, 2013 | 11.22 | 11.24 | 11.13 | 11.19 | 3,539,942 | +0.03(+0.31%) |
Aug 07, 2013 | 11.17 | 11.25 | 11.09 | 11.15 | 5,440,554 | -0.03(-0.31%) |
Aug 06, 2013 | 11.38 | 11.44 | 11.17 | 11.19 | 5,220,045 | -0.22(-1.96%) |
Aug 05, 2013 | 11.42 | 11.55 | 11.36 | 11.41 | 3,745,967 | -0.05(-0.43%) |
Aug 02, 2013 | 11.52 | 11.60 | 11.42 | 11.46 | 6,553,560 | -0.07(-0.61%) |
Aug 01, 2013 | 11.59 | 11.69 | 11.48 | 11.53 | 9,692,029 | +0.04(+0.30%) |
Jul 31, 2013 | 11.75 | 11.78 | 11.48 | 11.50 | 10,071,683 | -0.22(-1.91%) |
Jul 30, 2013 | 11.62 | 11.76 | 11.61 | 11.72 | 19,983,604 | +0.11(+0.96%) |
Jul 29, 2013 | 11.77 | 12.18 | 11.47 | 11.61 | 41,869,004 | +0.52(+4.66%) |
Jul 26, 2013 | 10.90 | 11.10 | 10.84 | 11.09 | 4,957,709 | +0.14(+1.28%) |
Jul 25, 2013 | 10.97 | 11.07 | 10.93 | 10.95 | 5,542,110 | -0.06(-0.57%) |
Jul 24, 2013 | 11.07 | 11.11 | 10.96 | 11.01 | 4,115,115 | -0.01(-0.13%) |
Jul 23, 2013 | 10.94 | 11.06 | 10.86 | 11.03 | 5,343,273 | +0.10(+0.89%) |
Jul 22, 2013 | 10.85 | 11.06 | 10.79 | 10.93 | 10,014,622 | +0.04(+0.38%) |
Jul 19, 2013 | 10.83 | 10.98 | 10.60 | 10.89 | 15,909,908 | -0.15(-1.33%) |
Jul 18, 2013 | 10.93 | 11.16 | 10.91 | 11.03 | 8,149,412 | +0.13(+1.15%) |
Jul 17, 2013 | 10.99 | 11.04 | 10.82 | 10.91 | 8,575,309 | -0.02(-0.19%) |
Jul 16, 2013 | 10.96 | 11.03 | 10.81 | 10.93 | 5,448,103 | +0.01(+0.13%) |
Jul 15, 2013 | 10.96 | 11.00 | 10.90 | 10.92 | 3,757,619 | -0.06(-0.57%) |
Jul 12, 2013 | 10.88 | 10.99 | 10.88 | 10.98 | 3,930,356 | +0.08(+0.77%) |
Jul 11, 2013 | 10.94 | 10.99 | 10.82 | 10.89 | 4,447,241 | +0.12(+1.10%) |
Jul 10, 2013 | 10.70 | 10.79 | 10.65 | 10.78 | 3,281,285 | +0.04(+0.39%) |
Jul 09, 2013 | 10.77 | 10.81 | 10.66 | 10.73 | 4,529,809 | +0.08(+0.72%) |
Jul 08, 2013 | 10.56 | 10.70 | 10.54 | 10.66 | 4,551,339 | +0.15(+1.40%) |
Jul 05, 2013 | 10.45 | 10.51 | 10.36 | 10.51 | 3,074,051 | +0.12(+1.14%) |
Jul 03, 2013 | 10.22 | 10.44 | 10.20 | 10.39 | 3,251,822 | +0.13(+1.23%) |
Jul 02, 2013 | 10.26 | 10.41 | 10.20 | 10.27 | 3,939,708 | -0.01(-0.14%) |