Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.71 | 12.99 | 12.62 | 12.67 | 5,402,055 | -0.08(-0.61%) |
Oct 30, 2013 | 13.03 | 13.17 | 12.63 | 12.75 | 3,528,057 | -0.26(-2.01%) |
Oct 29, 2013 | 12.83 | 13.07 | 12.80 | 13.01 | 3,928,753 | +0.26(+2.05%) |
Oct 28, 2013 | 12.45 | 12.83 | 12.44 | 12.75 | 4,185,614 | +0.33(+2.66%) |
Oct 25, 2013 | 12.40 | 12.49 | 12.28 | 12.42 | 3,162,264 | +0.09(+0.70%) |
Oct 24, 2013 | 12.34 | 12.46 | 12.25 | 12.33 | 3,801,170 | +0.05(+0.43%) |
Oct 23, 2013 | 12.22 | 12.43 | 12.13 | 12.28 | 2,802,913 | -0.06(-0.49%) |
Oct 22, 2013 | 12.36 | 12.49 | 12.14 | 12.34 | 2,958,885 | +0.04(+0.35%) |
Oct 21, 2013 | 12.49 | 12.61 | 12.24 | 12.29 | 2,307,177 | -0.22(-1.74%) |
Oct 18, 2013 | 12.67 | 12.72 | 12.31 | 12.51 | 3,680,034 | -0.01(-0.07%) |
Oct 17, 2013 | 12.51 | 12.61 | 12.29 | 12.52 | 5,339,154 | -0.05(-0.41%) |
Oct 16, 2013 | 12.07 | 12.62 | 12.00 | 12.57 | 10,756,848 | +0.90(+7.67%) |
Oct 15, 2013 | 11.91 | 11.99 | 11.62 | 11.68 | 3,193,230 | -0.28(-2.33%) |
Oct 14, 2013 | 11.75 | 11.99 | 11.56 | 11.96 | 2,932,023 | +0.07(+0.59%) |
Oct 11, 2013 | 11.78 | 11.97 | 11.68 | 11.89 | 4,361,883 | +0.15(+1.26%) |
Oct 10, 2013 | 11.58 | 11.84 | 11.56 | 11.74 | 5,853,213 | +0.35(+3.05%) |
Oct 09, 2013 | 11.61 | 11.69 | 11.26 | 11.39 | 6,957,315 | -0.19(-1.65%) |
Oct 08, 2013 | 12.02 | 12.06 | 11.50 | 11.58 | 7,383,127 | -0.40(-3.34%) |
Oct 07, 2013 | 11.96 | 12.13 | 11.89 | 11.98 | 2,259,958 | -0.17(-1.36%) |
Oct 04, 2013 | 12.11 | 12.29 | 12.06 | 12.15 | 2,727,504 | +0.03(+0.29%) |
Oct 03, 2013 | 12.19 | 12.28 | 11.93 | 12.11 | 3,687,941 | -0.08(-0.64%) |
Oct 02, 2013 | 11.97 | 12.23 | 11.96 | 12.19 | 3,089,923 | +0.10(+0.79%) |
Oct 01, 2013 | 12.13 | 12.41 | 11.97 | 12.09 | 3,546,168 | -0.02(-0.14%) |
Sep 30, 2013 | 11.83 | 12.23 | 11.77 | 12.11 | 3,962,944 | +0.02(+0.14%) |
Sep 27, 2013 | 12.23 | 12.30 | 12.03 | 12.09 | 4,075,972 | -0.22(-1.77%) |
Sep 26, 2013 | 12.21 | 12.38 | 12.16 | 12.31 | 3,297,403 | +0.19(+1.58%) |
Sep 25, 2013 | 11.95 | 12.35 | 11.85 | 12.12 | 5,669,405 | +0.17(+1.46%) |
Sep 24, 2013 | 11.69 | 12.11 | 11.55 | 11.95 | 4,418,961 | +0.24(+2.08%) |
Sep 23, 2013 | 11.88 | 11.93 | 11.56 | 11.70 | 4,226,464 | -0.23(-1.97%) |
Sep 20, 2013 | 12.23 | 12.29 | 11.90 | 11.94 | 4,945,743 | -0.25(-2.07%) |
Sep 19, 2013 | 12.49 | 12.54 | 12.10 | 12.19 | 5,165,169 | -0.20(-1.61%) |
Sep 18, 2013 | 12.17 | 12.49 | 11.89 | 12.39 | 9,427,215 | +0.17(+1.42%) |
Sep 17, 2013 | 12.01 | 12.30 | 11.90 | 12.22 | 6,402,088 | +0.36(+3.01%) |
Sep 16, 2013 | 11.96 | 12.04 | 11.77 | 11.86 | 4,577,019 | +0.10(+0.81%) |
Sep 13, 2013 | 11.56 | 11.77 | 11.41 | 11.76 | 4,457,878 | +0.23(+2.04%) |
Sep 12, 2013 | 11.89 | 12.07 | 11.52 | 11.53 | 6,409,031 | -0.42(-3.49%) |
Sep 11, 2013 | 12.10 | 12.12 | 11.84 | 11.95 | 4,142,895 | -0.21(-1.72%) |
Sep 10, 2013 | 12.01 | 12.32 | 12.01 | 12.16 | 6,320,096 | +0.23(+1.97%) |
Sep 09, 2013 | 11.78 | 12.03 | 11.76 | 11.92 | 3,340,040 | +0.20(+1.71%) |
Sep 06, 2013 | 12.13 | 12.16 | 11.61 | 11.72 | 4,860,133 | -0.34(-2.81%) |
Sep 05, 2013 | 11.95 | 12.11 | 11.94 | 12.06 | 3,757,666 | +0.12(+1.02%) |
Sep 04, 2013 | 11.84 | 12.02 | 11.02 | 11.94 | 4,332,929 | +0.10(+0.81%) |
Sep 03, 2013 | 11.94 | 12.12 | 11.69 | 11.84 | 3,580,613 | +0.06(+0.52%) |
Aug 30, 2013 | 12.05 | 12.26 | 11.73 | 11.78 | 10,236,000 | +0.30(+2.57%) |
Aug 29, 2013 | 11.17 | 11.62 | 11.17 | 11.49 | 5,450,111 | +0.37(+3.28%) |
Aug 28, 2013 | 10.87 | 11.23 | 10.84 | 11.12 | 6,198,778 | +0.23(+2.07%) |
Aug 27, 2013 | 11.13 | 11.19 | 10.80 | 10.89 | 8,303,954 | -0.45(-3.98%) |
Aug 26, 2013 | 11.32 | 11.54 | 11.20 | 11.35 | 2,596,469 | +0.03(+0.31%) |
Aug 23, 2013 | 11.46 | 11.49 | 11.10 | 11.31 | 4,524,502 | -0.15(-1.29%) |
Aug 22, 2013 | 11.28 | 11.58 | 11.28 | 11.46 | 3,155,921 | +0.25(+2.27%) |
Aug 21, 2013 | 11.34 | 11.40 | 11.09 | 11.21 | 6,232,641 | -0.25(-2.20%) |
Aug 20, 2013 | 11.04 | 11.51 | 11.04 | 11.46 | 4,853,322 | +0.46(+4.19%) |
Aug 19, 2013 | 11.31 | 11.34 | 10.98 | 11.00 | 4,314,311 | -0.36(-3.14%) |
Aug 16, 2013 | 11.30 | 11.68 | 11.21 | 11.35 | 5,164,007 | +0.06(+0.54%) |
Aug 15, 2013 | 11.09 | 11.39 | 11.02 | 11.29 | 5,158,981 | -0.05(-0.46%) |
Aug 14, 2013 | 11.52 | 11.62 | 11.19 | 11.34 | 7,668,895 | -0.25(-2.17%) |
Aug 13, 2013 | 11.90 | 11.92 | 11.44 | 11.60 | 6,181,638 | -0.32(-2.70%) |
Aug 12, 2013 | 12.06 | 12.17 | 11.84 | 11.92 | 4,529,855 | -0.25(-2.07%) |
Aug 09, 2013 | 12.28 | 12.49 | 12.13 | 12.17 | 6,081,598 | -0.13(-1.06%) |
Aug 08, 2013 | 12.49 | 12.65 | 12.26 | 12.30 | 4,357,362 | -0.05(-0.42%) |
Aug 07, 2013 | 12.25 | 12.38 | 11.91 | 12.35 | 4,822,913 | +0.00(+0.00%) |
Aug 06, 2013 | 12.59 | 12.62 | 12.11 | 12.35 | 4,378,944 | -0.30(-2.34%) |
Aug 05, 2013 | 12.68 | 12.70 | 12.48 | 12.65 | 3,469,788 | -0.03(-0.27%) |
Aug 02, 2013 | 12.52 | 12.87 | 12.34 | 12.68 | 4,991,809 | +0.09(+0.69%) |