Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.88 | 12.02 | 11.79 | 11.97 | 2,979,773 | +0.04(+0.30%) |
Sep 27, 2013 | 12.07 | 12.29 | 11.77 | 11.93 | 3,323,667 | +0.13(+1.07%) |
Sep 26, 2013 | 12.16 | 12.36 | 11.68 | 11.81 | 3,027,639 | -0.15(-1.28%) |
Sep 25, 2013 | 11.69 | 12.21 | 11.64 | 11.96 | 4,370,548 | +0.59(+5.23%) |
Sep 24, 2013 | 11.48 | 11.58 | 11.17 | 11.36 | 4,494,937 | -0.21(-1.79%) |
Sep 23, 2013 | 11.72 | 12.18 | 11.54 | 11.57 | 4,935,394 | -0.14(-1.15%) |
Sep 20, 2013 | 12.14 | 12.25 | 11.63 | 11.71 | 8,558,012 | -0.74(-5.94%) |
Sep 19, 2013 | 13.07 | 13.07 | 12.33 | 12.45 | 6,282,418 | -0.44(-3.43%) |
Sep 18, 2013 | 11.56 | 12.99 | 11.31 | 12.89 | 11,387,421 | +1.05(+8.91%) |
Sep 17, 2013 | 11.64 | 11.83 | 11.47 | 11.83 | 4,323,295 | +0.19(+1.63%) |
Sep 16, 2013 | 11.64 | 11.82 | 11.50 | 11.64 | 6,701,026 | +0.31(+2.70%) |
Sep 13, 2013 | 11.37 | 11.70 | 11.27 | 11.34 | 5,436,521 | -0.20(-1.72%) |
Sep 12, 2013 | 11.72 | 11.92 | 11.54 | 11.54 | 4,646,419 | -0.63(-5.19%) |
Sep 11, 2013 | 12.17 | 12.29 | 12.00 | 12.17 | 3,848,001 | +0.01(+0.07%) |
Sep 10, 2013 | 12.30 | 12.53 | 12.16 | 12.16 | 4,454,125 | -0.35(-2.81%) |
Sep 09, 2013 | 12.64 | 12.87 | 12.44 | 12.51 | 3,742,146 | -0.13(-1.00%) |
Sep 06, 2013 | 12.55 | 12.92 | 12.38 | 12.64 | 4,096,636 | +0.49(+4.01%) |
Sep 05, 2013 | 12.37 | 12.49 | 12.15 | 12.15 | 3,763,888 | -0.14(-1.10%) |
Sep 04, 2013 | 12.11 | 12.29 | 11.83 | 12.28 | 4,260,967 | +0.02(+0.15%) |
Sep 03, 2013 | 12.34 | 12.41 | 12.08 | 12.27 | 3,460,550 | +0.22(+1.80%) |
Aug 30, 2013 | 11.95 | 12.46 | 11.87 | 12.05 | 4,496,676 | +0.03(+0.22%) |
Aug 29, 2013 | 11.90 | 12.18 | 11.44 | 12.02 | 6,911,663 | +0.04(+0.30%) |
Aug 28, 2013 | 12.73 | 12.91 | 11.91 | 11.99 | 6,579,156 | -0.65(-5.14%) |
Aug 27, 2013 | 13.40 | 13.47 | 12.63 | 12.64 | 4,881,078 | -0.41(-3.11%) |
Aug 26, 2013 | 13.05 | 13.19 | 12.78 | 13.04 | 2,489,532 | +0.14(+1.12%) |
Aug 23, 2013 | 12.49 | 12.98 | 12.45 | 12.90 | 3,653,968 | +0.37(+2.95%) |
Aug 22, 2013 | 12.51 | 12.73 | 12.37 | 12.53 | 2,924,520 | +0.13(+1.02%) |
Aug 21, 2013 | 13.13 | 13.28 | 12.38 | 12.40 | 4,628,272 | -1.02(-7.59%) |
Aug 20, 2013 | 12.49 | 13.43 | 12.36 | 13.42 | 5,166,981 | +0.87(+6.97%) |
Aug 19, 2013 | 12.56 | 12.92 | 12.48 | 12.55 | 5,753,928 | -0.75(-5.63%) |
Aug 16, 2013 | 13.40 | 13.57 | 12.89 | 13.29 | 7,165,767 | -0.30(-2.19%) |
Aug 15, 2013 | 12.26 | 13.61 | 12.12 | 13.59 | 7,378,001 | +1.12(+8.96%) |
Aug 14, 2013 | 11.72 | 12.47 | 11.69 | 12.47 | 4,226,476 | +0.87(+7.54%) |
Aug 13, 2013 | 12.02 | 12.04 | 11.56 | 11.60 | 3,432,808 | -0.55(-4.52%) |
Aug 12, 2013 | 12.00 | 12.25 | 11.99 | 12.15 | 4,541,230 | +0.29(+2.43%) |
Aug 09, 2013 | 11.36 | 12.06 | 11.23 | 11.86 | 4,123,702 | +0.50(+4.44%) |
Aug 08, 2013 | 10.59 | 11.44 | 10.59 | 11.36 | 6,400,528 | +0.76(+7.14%) |
Aug 07, 2013 | 10.63 | 10.78 | 10.47 | 10.60 | 8,700,420 | -0.26(-2.41%) |
Aug 06, 2013 | 11.22 | 11.25 | 10.82 | 10.86 | 4,199,327 | -0.53(-4.67%) |
Aug 05, 2013 | 11.54 | 11.71 | 11.36 | 11.39 | 2,684,687 | +0.08(+0.72%) |
Aug 02, 2013 | 11.55 | 11.70 | 11.28 | 11.31 | 3,279,101 | -0.14(-1.26%) |
Aug 01, 2013 | 11.96 | 12.07 | 11.45 | 11.45 | 3,498,079 | -0.41(-3.49%) |
Jul 31, 2013 | 11.84 | 12.10 | 11.59 | 11.87 | 3,446,412 | -0.05(-0.45%) |
Jul 30, 2013 | 11.98 | 12.01 | 11.80 | 11.92 | 2,631,415 | -0.22(-1.78%) |
Jul 29, 2013 | 12.42 | 12.43 | 12.13 | 12.14 | 2,328,197 | -0.24(-1.97%) |
Jul 26, 2013 | 12.32 | 12.46 | 11.99 | 12.38 | 2,481,213 | -0.06(-0.51%) |
Jul 25, 2013 | 12.32 | 12.77 | 12.28 | 12.45 | 4,409,165 | +0.06(+0.51%) |
Jul 24, 2013 | 13.11 | 13.15 | 12.14 | 12.38 | 5,308,862 | -0.61(-4.72%) |
Jul 23, 2013 | 12.66 | 13.05 | 12.55 | 13.00 | 2,971,465 | +0.35(+2.78%) |
Jul 22, 2013 | 12.43 | 12.80 | 12.36 | 12.64 | 4,140,842 | +0.57(+4.70%) |
Jul 19, 2013 | 11.63 | 12.11 | 11.59 | 12.08 | 3,335,157 | +0.62(+5.43%) |
Jul 18, 2013 | 11.58 | 11.65 | 11.43 | 11.45 | 1,994,035 | +0.00(+0.00%) |
Jul 17, 2013 | 11.65 | 11.90 | 11.45 | 11.45 | 3,592,863 | -0.22(-1.85%) |
Jul 16, 2013 | 11.26 | 11.71 | 11.19 | 11.67 | 6,227,414 | +0.46(+4.10%) |
Jul 15, 2013 | 11.33 | 11.47 | 11.11 | 11.21 | 6,507,364 | -0.28(-2.43%) |
Jul 12, 2013 | 11.73 | 11.78 | 11.37 | 11.49 | 4,211,619 | -0.50(-4.21%) |
Jul 11, 2013 | 12.00 | 12.02 | 11.72 | 12.00 | 4,414,225 | +0.52(+4.56%) |
Jul 10, 2013 | 11.55 | 11.69 | 11.33 | 11.47 | 3,292,558 | +0.01(+0.08%) |
Jul 09, 2013 | 11.51 | 11.49 | 11.36 | 11.46 | 3,103,598 | +0.13(+1.11%) |
Jul 08, 2013 | 11.65 | 11.69 | 11.31 | 11.34 | 2,702,955 | -0.28(-2.41%) |
Jul 05, 2013 | 11.62 | 11.76 | 11.27 | 11.62 | 6,767,965 | -0.87(-6.93%) |
Jul 03, 2013 | 12.62 | 12.67 | 12.28 | 12.48 | 2,988,051 | -0.50(-3.89%) |
Jul 02, 2013 | 13.62 | 13.66 | 12.85 | 12.99 | 3,896,200 | -0.50(-3.74%) |