Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.42 | 13.17 | 12.13 | 12.51 | 2,202,721 | +0.07(+0.58%) |
Oct 30, 2013 | 12.49 | 12.51 | 12.15 | 12.44 | 1,524,323 | -0.08(-0.65%) |
Oct 29, 2013 | 12.32 | 12.52 | 12.32 | 12.52 | 1,434,151 | +0.25(+2.06%) |
Oct 28, 2013 | 12.23 | 12.36 | 12.18 | 12.27 | 980,246 | +0.01(+0.07%) |
Oct 25, 2013 | 12.39 | 12.41 | 12.22 | 12.26 | 595,999 | -0.07(-0.59%) |
Oct 24, 2013 | 12.46 | 12.50 | 12.27 | 12.33 | 916,002 | -0.05(-0.44%) |
Oct 23, 2013 | 12.40 | 12.58 | 12.37 | 12.39 | 1,356,696 | -0.11(-0.87%) |
Oct 22, 2013 | 12.22 | 12.54 | 12.22 | 12.50 | 1,248,402 | +0.30(+2.45%) |
Oct 21, 2013 | 12.17 | 12.22 | 12.03 | 12.20 | 1,148,356 | +0.00(+0.00%) |
Oct 18, 2013 | 11.84 | 12.21 | 11.80 | 12.20 | 1,355,507 | +0.45(+3.85%) |
Oct 17, 2013 | 11.63 | 11.78 | 11.59 | 11.74 | 1,136,936 | +0.06(+0.54%) |
Oct 16, 2013 | 11.55 | 11.71 | 11.51 | 11.68 | 1,545,641 | +0.21(+1.81%) |
Oct 15, 2013 | 11.44 | 11.58 | 11.37 | 11.47 | 924,606 | +0.04(+0.32%) |
Oct 14, 2013 | 11.25 | 11.44 | 11.25 | 11.44 | 1,282,755 | +0.13(+1.12%) |
Oct 11, 2013 | 10.89 | 11.36 | 10.88 | 11.31 | 1,255,033 | +0.35(+3.22%) |
Oct 10, 2013 | 10.93 | 10.99 | 10.86 | 10.96 | 1,131,113 | +0.15(+1.42%) |
Oct 09, 2013 | 11.01 | 11.06 | 10.78 | 10.80 | 1,244,817 | -0.19(-1.73%) |
Oct 08, 2013 | 11.08 | 11.22 | 10.98 | 10.99 | 1,018,764 | -0.08(-0.73%) |
Oct 07, 2013 | 11.08 | 11.10 | 10.91 | 11.08 | 1,302,112 | -0.01(-0.08%) |
Oct 04, 2013 | 11.05 | 11.16 | 11.04 | 11.08 | 874,688 | +0.04(+0.33%) |
Oct 03, 2013 | 11.08 | 11.15 | 10.96 | 11.05 | 948,566 | -0.04(-0.32%) |
Oct 02, 2013 | 11.06 | 11.15 | 10.95 | 11.08 | 1,120,198 | -0.10(-0.89%) |
Oct 01, 2013 | 11.32 | 11.44 | 11.09 | 11.18 | 1,577,376 | -0.15(-1.35%) |
Sep 30, 2013 | 11.15 | 11.38 | 11.11 | 11.34 | 1,177,997 | +0.05(+0.48%) |
Sep 27, 2013 | 10.98 | 11.47 | 10.96 | 11.28 | 1,575,395 | +0.20(+1.79%) |
Sep 26, 2013 | 10.53 | 11.12 | 10.25 | 11.08 | 2,699,450 | +0.57(+5.40%) |
Sep 25, 2013 | 10.60 | 10.60 | 10.28 | 10.52 | 1,092,803 | -0.08(-0.77%) |
Sep 24, 2013 | 10.60 | 10.70 | 10.51 | 10.60 | 847,665 | +0.04(+0.34%) |
Sep 23, 2013 | 10.47 | 10.61 | 10.42 | 10.56 | 1,193,687 | +0.04(+0.43%) |
Sep 20, 2013 | 10.44 | 10.60 | 10.41 | 10.52 | 2,546,732 | +0.11(+1.04%) |
Sep 19, 2013 | 10.33 | 10.45 | 10.05 | 10.41 | 1,309,292 | +0.09(+0.87%) |
Sep 18, 2013 | 10.28 | 10.36 | 10.15 | 10.32 | 792,004 | +0.05(+0.44%) |
Sep 17, 2013 | 10.28 | 10.29 | 10.18 | 10.27 | 827,428 | -0.01(-0.09%) |
Sep 16, 2013 | 10.22 | 10.30 | 10.10 | 10.28 | 886,126 | +0.15(+1.51%) |
Sep 13, 2013 | 10.17 | 10.25 | 10.07 | 10.13 | 520,926 | +0.02(+0.18%) |
Sep 12, 2013 | 10.25 | 10.29 | 10.09 | 10.11 | 1,055,164 | -0.14(-1.32%) |
Sep 11, 2013 | 10.32 | 10.34 | 10.22 | 10.25 | 404,389 | -0.05(-0.53%) |
Sep 10, 2013 | 10.28 | 10.34 | 10.22 | 10.30 | 523,214 | +0.08(+0.79%) |
Sep 09, 2013 | 10.01 | 10.24 | 9.975 | 10.22 | 414,472 | +0.24(+2.44%) |
Sep 06, 2013 | 10.12 | 10.15 | 9.849 | 9.975 | 613,081 | -0.11(-1.07%) |
Sep 05, 2013 | 10.07 | 10.17 | 10.05 | 10.08 | 673,586 | +0.01(+0.09%) |
Sep 04, 2013 | 10.01 | 10.16 | 9.957 | 10.07 | 1,063,398 | +0.06(+0.63%) |
Sep 03, 2013 | 10.27 | 10.37 | 9.835 | 10.01 | 1,596,657 | -0.05(-0.45%) |
Aug 30, 2013 | 10.35 | 10.35 | 10.00 | 10.06 | 966,397 | -0.32(-3.13%) |
Aug 29, 2013 | 10.24 | 10.51 | 10.24 | 10.38 | 436,772 | +0.14(+1.32%) |
Aug 28, 2013 | 10.41 | 10.41 | 10.20 | 10.25 | 815,183 | -0.20(-1.90%) |
Aug 27, 2013 | 10.59 | 10.68 | 10.39 | 10.44 | 1,053,789 | -0.32(-2.93%) |
Aug 26, 2013 | 10.77 | 10.80 | 10.66 | 10.76 | 766,780 | -0.01(-0.08%) |
Aug 23, 2013 | 10.82 | 10.82 | 10.70 | 10.77 | 654,151 | -0.05(-0.42%) |
Aug 22, 2013 | 10.57 | 10.83 | 10.57 | 10.81 | 543,076 | +0.25(+2.39%) |
Aug 21, 2013 | 10.60 | 10.69 | 10.48 | 10.56 | 751,008 | -0.08(-0.76%) |
Aug 20, 2013 | 10.41 | 10.64 | 10.38 | 10.64 | 672,277 | +0.27(+2.61%) |
Aug 19, 2013 | 10.29 | 10.52 | 10.27 | 10.37 | 1,038,378 | +0.08(+0.79%) |
Aug 16, 2013 | 10.35 | 10.51 | 10.29 | 10.29 | 982,238 | -0.14(-1.30%) |
Aug 15, 2013 | 10.74 | 10.79 | 10.39 | 10.43 | 1,447,546 | -0.42(-3.91%) |
Aug 14, 2013 | 11.02 | 11.02 | 10.77 | 10.85 | 902,148 | -0.20(-1.80%) |
Aug 13, 2013 | 10.85 | 11.07 | 10.77 | 11.05 | 1,120,815 | +0.19(+1.74%) |
Aug 12, 2013 | 10.65 | 10.89 | 10.62 | 10.86 | 925,625 | +0.09(+0.84%) |
Aug 09, 2013 | 10.82 | 10.91 | 10.65 | 10.77 | 721,542 | -0.07(-0.67%) |
Aug 08, 2013 | 10.94 | 10.97 | 10.75 | 10.84 | 849,944 | +0.00(+0.00%) |
Aug 07, 2013 | 10.88 | 10.91 | 10.77 | 10.84 | 1,060,360 | -0.05(-0.50%) |
Aug 06, 2013 | 10.87 | 11.12 | 10.69 | 10.89 | 1,741,572 | +0.18(+1.68%) |
Aug 05, 2013 | 10.72 | 10.80 | 10.62 | 10.71 | 751,292 | -0.05(-0.42%) |
Aug 02, 2013 | 10.60 | 10.83 | 10.47 | 10.76 | 1,746,096 | +0.14(+1.36%) |