Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 15.49 | 15.65 | 15.44 | 15.57 | 7,237,851 | +0.08(+0.53%) |
Oct 30, 2013 | 15.56 | 15.62 | 15.30 | 15.49 | 8,766,834 | -0.03(-0.17%) |
Oct 29, 2013 | 15.52 | 15.68 | 15.41 | 15.51 | 8,825,140 | +0.05(+0.35%) |
Oct 28, 2013 | 15.55 | 15.58 | 15.38 | 15.46 | 8,928,021 | -0.06(-0.41%) |
Oct 25, 2013 | 15.41 | 15.68 | 15.20 | 15.52 | 9,824,720 | +0.14(+0.88%) |
Oct 24, 2013 | 15.07 | 15.41 | 15.01 | 15.39 | 9,228,470 | +0.55(+3.72%) |
Oct 23, 2013 | 14.78 | 14.99 | 14.67 | 14.83 | 9,994,059 | +0.05(+0.31%) |
Oct 22, 2013 | 14.62 | 14.98 | 14.62 | 14.79 | 8,181,224 | +0.24(+1.68%) |
Oct 21, 2013 | 14.51 | 14.60 | 14.43 | 14.54 | 5,838,310 | +0.02(+0.12%) |
Oct 18, 2013 | 14.54 | 14.63 | 14.49 | 14.53 | 5,502,076 | +0.05(+0.37%) |
Oct 17, 2013 | 14.17 | 14.56 | 14.15 | 14.47 | 8,849,725 | +0.37(+2.63%) |
Oct 16, 2013 | 13.79 | 14.11 | 13.79 | 14.10 | 6,432,800 | +0.36(+2.63%) |
Oct 15, 2013 | 13.83 | 13.91 | 13.74 | 13.74 | 5,308,047 | -0.10(-0.72%) |
Oct 14, 2013 | 13.69 | 13.86 | 13.66 | 13.84 | 4,184,423 | +0.07(+0.53%) |
Oct 11, 2013 | 13.65 | 13.85 | 13.60 | 13.77 | 5,650,540 | +0.10(+0.73%) |
Oct 10, 2013 | 13.63 | 13.69 | 13.55 | 13.67 | 6,811,652 | +0.15(+1.14%) |
Oct 09, 2013 | 13.41 | 13.62 | 13.39 | 13.51 | 9,024,032 | +0.12(+0.88%) |
Oct 08, 2013 | 13.46 | 13.57 | 13.40 | 13.40 | 7,990,082 | -0.05(-0.34%) |
Oct 07, 2013 | 13.37 | 13.57 | 13.32 | 13.44 | 7,304,877 | -0.02(-0.13%) |
Oct 04, 2013 | 13.27 | 13.50 | 13.23 | 13.46 | 5,688,186 | +0.15(+1.16%) |
Oct 03, 2013 | 13.20 | 13.34 | 13.10 | 13.31 | 6,641,151 | +0.05(+0.34%) |
Oct 02, 2013 | 13.32 | 13.36 | 13.09 | 13.26 | 5,976,681 | -0.05(-0.41%) |
Oct 01, 2013 | 13.18 | 13.41 | 13.16 | 13.32 | 5,697,542 | +0.15(+1.17%) |
Sep 30, 2013 | 13.07 | 13.23 | 12.76 | 13.16 | 6,631,332 | -0.07(-0.55%) |
Sep 27, 2013 | 13.16 | 13.34 | 13.05 | 13.23 | 4,367,790 | -0.05(-0.41%) |
Sep 26, 2013 | 13.18 | 13.33 | 13.15 | 13.29 | 4,047,065 | +0.10(+0.75%) |
Sep 25, 2013 | 13.31 | 13.31 | 13.13 | 13.19 | 7,614,677 | -0.10(-0.75%) |
Sep 24, 2013 | 13.07 | 13.40 | 13.04 | 13.29 | 8,579,881 | +0.24(+1.87%) |
Sep 23, 2013 | 13.04 | 13.12 | 12.94 | 13.04 | 5,554,448 | +0.02(+0.14%) |
Sep 20, 2013 | 13.23 | 13.25 | 12.98 | 13.03 | 8,444,494 | -0.12(-0.89%) |
Sep 19, 2013 | 12.89 | 13.18 | 12.85 | 13.14 | 13,069,194 | +0.26(+2.03%) |
Sep 18, 2013 | 12.82 | 12.95 | 12.67 | 12.88 | 7,357,687 | +0.03(+0.21%) |
Sep 17, 2013 | 12.87 | 12.93 | 12.74 | 12.85 | 6,218,285 | +0.11(+0.85%) |
Sep 16, 2013 | 12.74 | 12.93 | 12.57 | 12.75 | 9,153,175 | +0.18(+1.44%) |
Sep 13, 2013 | 12.44 | 12.62 | 12.44 | 12.57 | 4,577,112 | +0.14(+1.09%) |
Sep 12, 2013 | 12.53 | 12.55 | 12.38 | 12.43 | 5,804,133 | -0.09(-0.72%) |
Sep 11, 2013 | 12.54 | 12.62 | 12.39 | 12.52 | 7,942,060 | -0.05(-0.36%) |
Sep 10, 2013 | 12.08 | 12.57 | 12.08 | 12.57 | 9,722,061 | +0.57(+4.75%) |
Sep 09, 2013 | 11.79 | 12.04 | 11.73 | 12.00 | 6,884,374 | +0.15(+1.30%) |
Sep 06, 2013 | 11.86 | 11.98 | 11.70 | 11.84 | 5,648,809 | +0.01(+0.08%) |
Sep 05, 2013 | 11.78 | 11.88 | 11.72 | 11.83 | 4,638,421 | +0.07(+0.62%) |
Sep 04, 2013 | 11.63 | 11.77 | 11.59 | 11.76 | 5,432,350 | +0.17(+1.48%) |
Sep 03, 2013 | 11.72 | 11.79 | 11.51 | 11.59 | 5,924,078 | +0.01(+0.08%) |
Aug 30, 2013 | 11.60 | 11.69 | 11.53 | 11.58 | 4,256,133 | +0.02(+0.16%) |
Aug 29, 2013 | 11.53 | 11.64 | 11.43 | 11.56 | 6,778,468 | +0.02(+0.16%) |
Aug 28, 2013 | 11.55 | 11.61 | 11.45 | 11.54 | 5,556,336 | -0.03(-0.23%) |
Aug 27, 2013 | 11.84 | 11.87 | 11.52 | 11.57 | 7,092,705 | -0.42(-3.54%) |
Aug 26, 2013 | 12.00 | 12.08 | 11.93 | 12.00 | 4,421,530 | +0.00(+0.00%) |
Aug 23, 2013 | 11.97 | 12.01 | 11.88 | 12.00 | 4,286,895 | +0.07(+0.61%) |
Aug 22, 2013 | 11.81 | 11.99 | 11.81 | 11.92 | 3,979,676 | +0.13(+1.07%) |
Aug 21, 2013 | 11.87 | 11.91 | 11.78 | 11.80 | 5,565,032 | -0.09(-0.76%) |
Aug 20, 2013 | 11.83 | 11.99 | 11.79 | 11.89 | 5,138,542 | +0.04(+0.31%) |
Aug 19, 2013 | 12.00 | 12.00 | 11.74 | 11.85 | 7,889,622 | -0.21(-1.72%) |
Aug 16, 2013 | 12.07 | 12.23 | 12.05 | 12.06 | 5,650,260 | +0.02(+0.15%) |
Aug 15, 2013 | 12.10 | 12.15 | 11.98 | 12.04 | 5,419,869 | -0.16(-1.33%) |
Aug 14, 2013 | 12.17 | 12.29 | 11.98 | 12.20 | 9,901,668 | +0.03(+0.22%) |
Aug 13, 2013 | 12.45 | 12.49 | 11.95 | 12.18 | 14,553,905 | -0.23(-1.82%) |
Aug 12, 2013 | 12.37 | 12.50 | 12.33 | 12.40 | 3,449,495 | -0.02(-0.14%) |
Aug 09, 2013 | 12.49 | 12.57 | 12.38 | 12.42 | 5,814,167 | -0.11(-0.87%) |
Aug 08, 2013 | 12.53 | 12.57 | 12.46 | 12.53 | 5,983,844 | +0.08(+0.65%) |
Aug 07, 2013 | 12.47 | 12.59 | 12.38 | 12.45 | 7,040,870 | -0.06(-0.51%) |
Aug 06, 2013 | 12.70 | 12.74 | 12.47 | 12.51 | 3,911,709 | -0.19(-1.50%) |
Aug 05, 2013 | 12.74 | 12.84 | 12.70 | 12.70 | 3,242,108 | -0.09(-0.70%) |
Aug 02, 2013 | 12.75 | 12.82 | 12.67 | 12.79 | 5,655,752 | -0.01(-0.07%) |