Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 12.54 | 12.82 | 12.54 | 12.80 | 5,752,874 | +0.33(+2.68%) |
Jul 31, 2013 | 12.49 | 12.57 | 12.42 | 12.47 | 4,672,461 | +0.01(+0.07%) |
Jul 30, 2013 | 12.41 | 12.60 | 12.31 | 12.46 | 7,484,198 | +0.11(+0.88%) |
Jul 29, 2013 | 12.41 | 12.44 | 12.30 | 12.35 | 4,904,792 | -0.08(-0.65%) |
Jul 26, 2013 | 12.30 | 12.44 | 12.14 | 12.43 | 6,145,439 | -0.02(-0.15%) |
Jul 25, 2013 | 12.28 | 12.45 | 11.93 | 12.45 | 12,145,125 | +0.05(+0.36%) |
Jul 24, 2013 | 12.57 | 12.64 | 12.39 | 12.40 | 6,798,251 | -0.12(-0.94%) |
Jul 23, 2013 | 12.50 | 12.55 | 12.39 | 12.52 | 5,395,007 | +0.02(+0.14%) |
Jul 22, 2013 | 12.39 | 12.51 | 12.39 | 12.50 | 3,601,156 | +0.05(+0.43%) |
Jul 19, 2013 | 12.46 | 12.53 | 12.37 | 12.45 | 4,898,679 | +0.03(+0.22%) |
Jul 18, 2013 | 12.30 | 12.53 | 12.21 | 12.42 | 9,488,669 | +0.16(+1.29%) |
Jul 17, 2013 | 12.11 | 12.44 | 11.86 | 12.26 | 8,951,360 | +0.18(+1.53%) |
Jul 16, 2013 | 12.19 | 12.27 | 12.06 | 12.08 | 4,602,859 | -0.07(-0.59%) |
Jul 15, 2013 | 12.13 | 12.23 | 12.06 | 12.15 | 3,635,501 | +0.02(+0.15%) |
Jul 12, 2013 | 11.98 | 12.15 | 11.93 | 12.13 | 5,809,756 | +0.15(+1.28%) |
Jul 11, 2013 | 11.94 | 12.01 | 11.80 | 11.98 | 6,590,958 | +0.14(+1.14%) |
Jul 10, 2013 | 11.80 | 11.94 | 11.68 | 11.84 | 5,913,995 | +0.04(+0.30%) |
Jul 09, 2013 | 11.69 | 11.85 | 11.66 | 11.81 | 5,579,050 | +0.17(+1.47%) |
Jul 08, 2013 | 11.59 | 11.64 | 11.50 | 11.64 | 6,065,070 | +0.11(+0.94%) |
Jul 05, 2013 | 11.51 | 11.59 | 11.45 | 11.53 | 4,137,525 | +0.07(+0.63%) |
Jul 03, 2013 | 11.42 | 11.61 | 11.34 | 11.46 | 3,765,345 | +0.00(+0.00%) |
Jul 02, 2013 | 11.80 | 11.83 | 11.42 | 11.46 | 6,826,201 | -0.36(-3.05%) |