Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.94 | 12.10 | 11.89 | 12.07 | 3,868,086 | +0.02(+0.18%) |
Sep 27, 2013 | 12.10 | 12.18 | 12.02 | 12.05 | 3,942,397 | -0.09(-0.75%) |
Sep 26, 2013 | 12.02 | 12.14 | 11.88 | 12.14 | 3,693,080 | +0.13(+1.05%) |
Sep 25, 2013 | 11.99 | 12.15 | 11.94 | 12.01 | 3,557,197 | +0.01(+0.12%) |
Sep 24, 2013 | 11.98 | 12.14 | 11.98 | 12.00 | 4,864,571 | +0.01(+0.06%) |
Sep 23, 2013 | 12.08 | 12.11 | 11.88 | 11.99 | 7,001,147 | -0.15(-1.22%) |
Sep 20, 2013 | 12.31 | 12.33 | 12.10 | 12.14 | 9,144,202 | -0.16(-1.31%) |
Sep 19, 2013 | 12.03 | 12.32 | 12.01 | 12.30 | 11,354,696 | +0.34(+2.88%) |
Sep 18, 2013 | 11.92 | 12.05 | 11.88 | 11.96 | 5,680,849 | +0.07(+0.59%) |
Sep 17, 2013 | 11.87 | 11.96 | 11.82 | 11.89 | 2,822,515 | +0.01(+0.12%) |
Sep 16, 2013 | 12.02 | 12.03 | 11.82 | 11.87 | 3,474,020 | +0.03(+0.24%) |
Sep 13, 2013 | 11.80 | 11.85 | 11.72 | 11.85 | 3,366,946 | +0.09(+0.78%) |
Sep 12, 2013 | 11.82 | 11.91 | 11.74 | 11.75 | 3,201,706 | -0.09(-0.77%) |
Sep 11, 2013 | 11.62 | 11.85 | 11.62 | 11.85 | 4,374,860 | +0.22(+1.87%) |
Sep 10, 2013 | 11.49 | 11.70 | 11.49 | 11.63 | 2,721,513 | +0.18(+1.53%) |
Sep 09, 2013 | 11.37 | 11.52 | 11.35 | 11.45 | 3,402,738 | +0.10(+0.87%) |
Sep 06, 2013 | 11.36 | 11.44 | 11.22 | 11.35 | 2,905,922 | +0.01(+0.12%) |
Sep 05, 2013 | 11.33 | 11.47 | 11.33 | 11.34 | 2,899,083 | -0.02(-0.19%) |
Sep 04, 2013 | 11.26 | 11.37 | 11.23 | 11.36 | 3,606,548 | +0.09(+0.81%) |
Sep 03, 2013 | 11.21 | 11.39 | 11.19 | 11.27 | 4,552,272 | +0.22(+2.04%) |
Aug 30, 2013 | 11.16 | 11.17 | 10.96 | 11.04 | 4,628,823 | -0.12(-1.07%) |
Aug 29, 2013 | 10.94 | 11.33 | 10.90 | 11.16 | 5,585,712 | +0.22(+2.02%) |
Aug 28, 2013 | 10.94 | 11.01 | 10.89 | 10.94 | 3,716,705 | -0.01(-0.06%) |
Aug 27, 2013 | 11.07 | 11.16 | 10.95 | 10.95 | 3,585,591 | -0.24(-2.19%) |
Aug 26, 2013 | 11.19 | 11.25 | 11.15 | 11.19 | 5,157,001 | +0.00(+0.00%) |
Aug 23, 2013 | 11.19 | 11.21 | 11.15 | 11.19 | 3,851,184 | +0.01(+0.06%) |
Aug 22, 2013 | 11.11 | 11.21 | 11.10 | 11.19 | 2,258,259 | +0.08(+0.69%) |
Aug 21, 2013 | 11.19 | 11.27 | 11.09 | 11.11 | 3,480,865 | -0.10(-0.87%) |
Aug 20, 2013 | 11.16 | 11.31 | 11.08 | 11.21 | 4,100,765 | +0.13(+1.14%) |
Aug 19, 2013 | 11.68 | 11.68 | 11.05 | 11.08 | 4,791,876 | -0.05(-0.44%) |
Aug 16, 2013 | 11.08 | 11.16 | 11.04 | 11.13 | 4,552,748 | +0.06(+0.57%) |
Aug 15, 2013 | 11.15 | 11.22 | 11.07 | 11.07 | 5,731,422 | -0.17(-1.49%) |
Aug 14, 2013 | 11.26 | 11.30 | 11.22 | 11.24 | 4,162,919 | -0.02(-0.19%) |
Aug 13, 2013 | 11.35 | 11.43 | 11.25 | 11.26 | 3,415,078 | -0.10(-0.86%) |
Aug 12, 2013 | 11.20 | 11.45 | 11.18 | 11.35 | 3,811,693 | +0.08(+0.68%) |
Aug 09, 2013 | 11.16 | 11.34 | 11.16 | 11.28 | 3,892,859 | +0.08(+0.75%) |
Aug 08, 2013 | 11.23 | 11.25 | 11.14 | 11.19 | 3,537,931 | +0.04(+0.31%) |
Aug 07, 2013 | 11.17 | 11.25 | 11.10 | 11.16 | 5,437,463 | -0.04(-0.31%) |
Aug 06, 2013 | 11.38 | 11.45 | 11.18 | 11.19 | 5,217,080 | -0.22(-1.96%) |
Aug 05, 2013 | 11.42 | 11.56 | 11.37 | 11.42 | 3,743,839 | -0.05(-0.43%) |
Aug 02, 2013 | 11.52 | 11.61 | 11.42 | 11.47 | 6,549,837 | -0.07(-0.61%) |
Aug 01, 2013 | 11.60 | 11.70 | 11.49 | 11.54 | 9,686,524 | +0.04(+0.30%) |
Jul 31, 2013 | 11.75 | 11.79 | 11.49 | 11.50 | 10,065,962 | -0.22(-1.91%) |
Jul 30, 2013 | 11.63 | 11.77 | 11.62 | 11.73 | 19,972,252 | +0.11(+0.96%) |
Jul 29, 2013 | 11.77 | 12.19 | 11.47 | 11.61 | 41,845,220 | +0.52(+4.66%) |
Jul 26, 2013 | 10.91 | 11.10 | 10.84 | 11.10 | 4,954,892 | +0.14(+1.28%) |
Jul 25, 2013 | 10.98 | 11.08 | 10.94 | 10.96 | 5,538,962 | -0.06(-0.57%) |
Jul 24, 2013 | 11.08 | 11.11 | 10.96 | 11.02 | 4,112,777 | -0.01(-0.13%) |
Jul 23, 2013 | 10.95 | 11.06 | 10.87 | 11.03 | 5,340,237 | +0.10(+0.90%) |
Jul 22, 2013 | 10.85 | 11.07 | 10.80 | 10.94 | 10,008,933 | +0.04(+0.39%) |
Jul 19, 2013 | 10.84 | 10.98 | 10.61 | 10.89 | 15,900,870 | -0.15(-1.33%) |
Jul 18, 2013 | 10.94 | 11.17 | 10.92 | 11.04 | 8,144,783 | +0.13(+1.15%) |
Jul 17, 2013 | 11.00 | 11.05 | 10.82 | 10.91 | 8,570,437 | -0.02(-0.19%) |
Jul 16, 2013 | 10.96 | 11.04 | 10.82 | 10.94 | 5,445,008 | +0.01(+0.13%) |
Jul 15, 2013 | 10.97 | 11.01 | 10.91 | 10.92 | 3,755,484 | -0.06(-0.57%) |
Jul 12, 2013 | 10.89 | 10.99 | 10.89 | 10.98 | 3,928,123 | +0.08(+0.77%) |
Jul 11, 2013 | 10.95 | 10.99 | 10.83 | 10.90 | 4,444,715 | +0.12(+1.10%) |
Jul 10, 2013 | 10.70 | 10.80 | 10.66 | 10.78 | 3,279,420 | +0.04(+0.39%) |
Jul 09, 2013 | 10.77 | 10.82 | 10.67 | 10.74 | 4,527,236 | +0.08(+0.72%) |
Jul 08, 2013 | 10.56 | 10.70 | 10.54 | 10.66 | 4,548,753 | +0.15(+1.40%) |
Jul 05, 2013 | 10.46 | 10.52 | 10.37 | 10.52 | 3,072,305 | +0.12(+1.14%) |
Jul 03, 2013 | 10.23 | 10.45 | 10.21 | 10.40 | 3,249,975 | +0.13(+1.22%) |
Jul 02, 2013 | 10.26 | 10.41 | 10.20 | 10.27 | 3,937,469 | -0.01(-0.14%) |