Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 10.54 | 10.66 | 10.45 | 10.56 | 3,867,643 | -0.11(-1.06%) |
Sep 26, 2013 | 10.65 | 10.77 | 10.43 | 10.68 | 4,501,710 | +0.06(+0.59%) |
Sep 25, 2013 | 10.41 | 10.74 | 10.38 | 10.61 | 4,630,089 | +0.23(+2.25%) |
Sep 24, 2013 | 10.25 | 10.57 | 10.19 | 10.38 | 3,140,945 | +0.16(+1.58%) |
Sep 23, 2013 | 10.53 | 10.54 | 10.19 | 10.22 | 3,925,985 | -0.33(-3.15%) |
Sep 20, 2013 | 10.72 | 10.75 | 10.40 | 10.55 | 5,024,419 | -0.16(-1.53%) |
Sep 19, 2013 | 10.93 | 11.07 | 10.53 | 10.71 | 4,170,963 | -0.21(-1.90%) |
Sep 18, 2013 | 10.34 | 11.02 | 10.34 | 10.92 | 9,090,910 | +0.55(+5.34%) |
Sep 17, 2013 | 10.13 | 10.38 | 10.10 | 10.37 | 3,607,460 | +0.26(+2.52%) |
Sep 16, 2013 | 10.37 | 10.37 | 10.09 | 10.11 | 3,191,271 | -0.12(-1.15%) |
Sep 13, 2013 | 10.12 | 10.28 | 10.01 | 10.23 | 4,021,689 | +0.11(+1.09%) |
Sep 12, 2013 | 10.12 | 10.19 | 10.02 | 10.12 | 4,504,705 | -0.01(-0.07%) |
Sep 11, 2013 | 9.975 | 10.16 | 9.592 | 10.13 | 8,904,303 | +0.10(+1.03%) |
Sep 10, 2013 | 10.47 | 10.58 | 9.648 | 10.02 | 13,872,329 | -0.27(-2.62%) |
Sep 09, 2013 | 10.23 | 10.41 | 10.17 | 10.29 | 10,654,427 | +0.14(+1.42%) |
Sep 06, 2013 | 9.607 | 10.27 | 9.573 | 10.15 | 16,425,488 | +0.09(+0.93%) |
Sep 05, 2013 | 10.08 | 10.15 | 9.920 | 10.05 | 4,291,005 | -0.05(-0.48%) |
Sep 04, 2013 | 9.681 | 10.25 | 9.681 | 10.10 | 12,274,884 | +0.53(+5.56%) |
Sep 03, 2013 | 9.441 | 9.631 | 9.414 | 9.571 | 8,526,071 | +0.30(+3.22%) |
Aug 30, 2013 | 9.328 | 9.452 | 9.228 | 9.272 | 4,001,595 | -0.07(-0.70%) |
Aug 29, 2013 | 9.087 | 9.462 | 9.000 | 9.337 | 4,715,900 | +0.24(+2.67%) |
Aug 28, 2013 | 8.990 | 9.135 | 8.990 | 9.094 | 2,400,940 | +0.07(+0.83%) |
Aug 27, 2013 | 9.125 | 9.231 | 8.957 | 9.019 | 3,409,344 | -0.24(-2.57%) |
Aug 26, 2013 | 9.236 | 9.352 | 9.188 | 9.258 | 4,812,265 | +0.02(+0.26%) |
Aug 23, 2013 | 8.962 | 9.282 | 8.854 | 9.234 | 6,328,309 | +0.40(+4.55%) |
Aug 22, 2013 | 8.807 | 8.953 | 8.757 | 8.832 | 2,676,931 | +0.08(+0.88%) |
Aug 21, 2013 | 8.971 | 9.022 | 8.742 | 8.755 | 3,778,102 | -0.26(-2.94%) |
Aug 20, 2013 | 8.742 | 9.123 | 8.706 | 9.019 | 5,159,829 | +0.31(+3.60%) |
Aug 19, 2013 | 8.913 | 8.942 | 8.697 | 8.706 | 5,900,216 | -0.20(-2.22%) |
Aug 16, 2013 | 8.904 | 9.190 | 8.897 | 8.904 | 4,534,646 | -0.05(-0.59%) |
Aug 15, 2013 | 9.152 | 9.190 | 8.918 | 8.957 | 8,115,758 | -0.34(-3.70%) |
Aug 14, 2013 | 9.513 | 9.514 | 9.260 | 9.301 | 5,014,094 | -0.27(-2.84%) |
Aug 13, 2013 | 9.662 | 9.662 | 9.513 | 9.573 | 2,292,901 | -0.08(-0.87%) |
Aug 12, 2013 | 9.462 | 9.715 | 9.402 | 9.657 | 6,605,603 | +0.12(+1.24%) |
Aug 09, 2013 | 9.501 | 9.616 | 9.431 | 9.539 | 3,376,844 | -0.00(-0.05%) |
Aug 08, 2013 | 9.532 | 9.619 | 9.479 | 9.544 | 4,472,151 | +0.04(+0.46%) |
Aug 07, 2013 | 9.549 | 9.633 | 9.455 | 9.501 | 5,574,195 | -0.15(-1.55%) |
Aug 06, 2013 | 9.718 | 9.732 | 9.491 | 9.650 | 6,222,175 | -0.10(-1.04%) |
Aug 05, 2013 | 9.554 | 9.754 | 9.554 | 9.751 | 5,094,307 | +0.15(+1.58%) |
Aug 02, 2013 | 9.571 | 9.691 | 9.465 | 9.600 | 3,567,265 | -0.06(-0.57%) |
Aug 01, 2013 | 9.657 | 10.02 | 9.633 | 9.655 | 9,214,911 | +0.11(+1.13%) |
Jul 31, 2013 | 9.417 | 9.669 | 9.393 | 9.547 | 9,167,165 | +0.14(+1.51%) |
Jul 30, 2013 | 8.913 | 9.592 | 8.909 | 9.405 | 12,677,820 | +0.59(+6.69%) |
Jul 29, 2013 | 8.933 | 8.986 | 8.791 | 8.815 | 7,909,281 | -0.11(-1.19%) |
Jul 26, 2013 | 8.921 | 9.414 | 8.836 | 8.921 | 24,461,910 | -1.18(-11.70%) |
Jul 25, 2013 | 10.15 | 10.26 | 10.01 | 10.10 | 8,570,266 | -0.13(-1.22%) |
Jul 24, 2013 | 10.48 | 10.51 | 10.12 | 10.23 | 4,585,474 | -0.27(-2.57%) |
Jul 23, 2013 | 10.62 | 10.65 | 10.48 | 10.50 | 3,680,799 | -0.09(-0.89%) |
Jul 22, 2013 | 10.60 | 10.75 | 10.46 | 10.59 | 4,287,243 | +0.02(+0.23%) |
Jul 19, 2013 | 10.52 | 10.72 | 10.42 | 10.57 | 4,239,621 | +0.01(+0.07%) |
Jul 18, 2013 | 10.74 | 11.04 | 10.52 | 10.56 | 5,891,602 | -0.22(-2.08%) |
Jul 17, 2013 | 10.86 | 10.92 | 10.72 | 10.78 | 5,591,597 | -0.05(-0.47%) |
Jul 16, 2013 | 10.96 | 11.00 | 10.69 | 10.83 | 4,758,779 | -0.12(-1.05%) |
Jul 15, 2013 | 11.16 | 11.20 | 10.93 | 10.95 | 4,929,201 | -0.20(-1.81%) |
Jul 12, 2013 | 11.30 | 11.38 | 11.05 | 11.15 | 5,824,705 | -0.15(-1.30%) |
Jul 11, 2013 | 11.24 | 11.51 | 11.24 | 11.30 | 7,459,255 | +0.25(+2.27%) |
Jul 10, 2013 | 10.70 | 11.21 | 10.70 | 11.05 | 5,902,214 | +0.33(+3.08%) |
Jul 09, 2013 | 10.58 | 10.76 | 10.46 | 10.72 | 4,490,505 | +0.24(+2.25%) |
Jul 08, 2013 | 10.73 | 10.83 | 10.46 | 10.48 | 2,724,137 | -0.23(-2.14%) |
Jul 05, 2013 | 10.67 | 10.75 | 10.31 | 10.71 | 2,705,738 | +0.12(+1.09%) |
Jul 03, 2013 | 10.53 | 10.68 | 10.47 | 10.60 | 1,339,325 | -0.02(-0.16%) |
Jul 02, 2013 | 10.81 | 10.88 | 10.56 | 10.61 | 2,999,235 | -0.18(-1.63%) |