Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.44 | 10.49 | 10.32 | 10.38 | 6,204,499 | -0.16(-1.51%) |
Sep 27, 2013 | 10.48 | 10.62 | 10.39 | 10.54 | 3,519,949 | +0.07(+0.63%) |
Sep 26, 2013 | 10.57 | 10.64 | 10.45 | 10.48 | 4,531,434 | -0.02(-0.21%) |
Sep 25, 2013 | 10.56 | 10.64 | 10.45 | 10.50 | 5,495,906 | -0.01(-0.07%) |
Sep 24, 2013 | 10.63 | 10.67 | 10.48 | 10.50 | 6,902,543 | -0.08(-0.76%) |
Sep 23, 2013 | 10.89 | 10.92 | 10.58 | 10.59 | 6,416,987 | -0.28(-2.57%) |
Sep 20, 2013 | 11.05 | 11.08 | 10.82 | 10.87 | 7,600,205 | -0.19(-1.73%) |
Sep 19, 2013 | 11.29 | 11.34 | 11.03 | 11.06 | 4,275,246 | -0.23(-2.02%) |
Sep 18, 2013 | 11.14 | 11.32 | 10.89 | 11.28 | 5,839,643 | +0.16(+1.45%) |
Sep 17, 2013 | 11.08 | 11.42 | 11.08 | 11.12 | 7,011,935 | +0.19(+1.75%) |
Sep 16, 2013 | 11.01 | 11.08 | 10.84 | 10.93 | 7,155,426 | +0.00(+0.00%) |
Sep 13, 2013 | 10.76 | 10.97 | 10.72 | 10.93 | 6,313,967 | +0.22(+2.06%) |
Sep 12, 2013 | 10.92 | 10.97 | 10.68 | 10.71 | 7,025,231 | -0.25(-2.28%) |
Sep 11, 2013 | 10.85 | 11.17 | 10.73 | 10.96 | 7,858,767 | +0.13(+1.15%) |
Sep 10, 2013 | 10.98 | 11.03 | 10.74 | 10.84 | 4,956,791 | -0.13(-1.21%) |
Sep 09, 2013 | 10.87 | 11.10 | 10.85 | 10.97 | 3,974,378 | +0.10(+0.95%) |
Sep 06, 2013 | 10.97 | 11.07 | 10.78 | 10.87 | 5,108,144 | -0.07(-0.61%) |
Sep 05, 2013 | 10.79 | 10.96 | 10.77 | 10.93 | 6,726,693 | +0.15(+1.36%) |
Sep 04, 2013 | 10.58 | 10.80 | 10.50 | 10.78 | 7,364,005 | +0.21(+2.02%) |
Sep 03, 2013 | 10.73 | 10.81 | 10.53 | 10.57 | 5,790,100 | -0.07(-0.69%) |
Aug 30, 2013 | 10.70 | 10.81 | 10.62 | 10.64 | 4,580,345 | -0.08(-0.75%) |
Aug 29, 2013 | 10.78 | 10.85 | 10.69 | 10.73 | 3,676,803 | -0.05(-0.48%) |
Aug 28, 2013 | 10.74 | 10.88 | 10.73 | 10.78 | 5,516,654 | +0.03(+0.27%) |
Aug 27, 2013 | 10.78 | 10.89 | 10.73 | 10.75 | 5,456,581 | -0.11(-1.02%) |
Aug 26, 2013 | 10.89 | 11.03 | 10.85 | 10.86 | 4,370,005 | -0.01(-0.14%) |
Aug 23, 2013 | 11.24 | 11.24 | 10.84 | 10.87 | 7,651,948 | -0.32(-2.83%) |
Aug 22, 2013 | 10.85 | 11.24 | 10.69 | 11.19 | 12,299,411 | +0.33(+3.05%) |
Aug 21, 2013 | 10.78 | 11.28 | 10.54 | 10.86 | 19,508,646 | -1.19(-9.89%) |
Aug 20, 2013 | 11.89 | 12.10 | 11.88 | 12.05 | 5,613,440 | +0.28(+2.37%) |
Aug 19, 2013 | 11.92 | 11.94 | 11.75 | 11.77 | 4,778,308 | -0.22(-1.84%) |
Aug 16, 2013 | 12.09 | 12.26 | 11.99 | 11.99 | 4,081,151 | -0.18(-1.45%) |
Aug 15, 2013 | 12.31 | 12.33 | 12.09 | 12.17 | 4,652,432 | -0.26(-2.07%) |
Aug 14, 2013 | 12.52 | 12.54 | 12.32 | 12.42 | 3,576,099 | -0.14(-1.11%) |
Aug 13, 2013 | 12.39 | 12.64 | 12.31 | 12.56 | 4,072,810 | +0.18(+1.42%) |
Aug 12, 2013 | 12.37 | 12.42 | 12.29 | 12.39 | 3,635,702 | -0.01(-0.12%) |
Aug 09, 2013 | 12.54 | 12.55 | 12.37 | 12.40 | 2,956,412 | -0.13(-1.06%) |
Aug 08, 2013 | 12.53 | 12.62 | 12.34 | 12.54 | 5,880,409 | +0.10(+0.83%) |
Aug 07, 2013 | 12.81 | 12.82 | 12.43 | 12.43 | 7,546,285 | -0.49(-3.81%) |
Aug 06, 2013 | 12.44 | 12.96 | 12.21 | 12.92 | 30,969,902 | -1.77(-12.02%) |
Aug 05, 2013 | 14.71 | 14.75 | 14.60 | 14.69 | 5,577,691 | -0.06(-0.40%) |
Aug 02, 2013 | 14.61 | 14.80 | 14.60 | 14.75 | 2,411,075 | +0.10(+0.65%) |
Aug 01, 2013 | 14.55 | 14.71 | 14.51 | 14.65 | 3,921,389 | +0.21(+1.43%) |
Jul 31, 2013 | 14.37 | 14.51 | 14.35 | 14.45 | 3,505,696 | +0.13(+0.92%) |
Jul 30, 2013 | 14.12 | 14.43 | 14.10 | 14.32 | 2,880,604 | +0.15(+1.04%) |
Jul 29, 2013 | 14.05 | 14.24 | 14.05 | 14.17 | 2,269,752 | +0.04(+0.31%) |
Jul 26, 2013 | 14.04 | 14.17 | 13.88 | 14.12 | 2,352,010 | +0.04(+0.26%) |
Jul 25, 2013 | 13.95 | 14.23 | 13.94 | 14.09 | 2,072,175 | +0.08(+0.58%) |
Jul 24, 2013 | 14.01 | 14.06 | 13.87 | 14.01 | 2,540,356 | +0.05(+0.37%) |
Jul 23, 2013 | 13.90 | 14.04 | 13.84 | 13.95 | 2,103,155 | +0.06(+0.42%) |
Jul 22, 2013 | 13.73 | 13.94 | 13.62 | 13.90 | 4,698,504 | +0.20(+1.45%) |
Jul 19, 2013 | 13.71 | 13.79 | 13.66 | 13.70 | 1,925,618 | -0.03(-0.21%) |
Jul 18, 2013 | 13.81 | 13.90 | 13.72 | 13.73 | 2,520,248 | -0.03(-0.21%) |
Jul 17, 2013 | 13.92 | 13.97 | 13.67 | 13.76 | 3,304,903 | -0.07(-0.53%) |
Jul 16, 2013 | 14.12 | 14.14 | 13.78 | 13.83 | 3,313,247 | -0.27(-1.93%) |
Jul 15, 2013 | 14.12 | 14.20 | 14.02 | 14.10 | 1,461,817 | +0.04(+0.26%) |
Jul 12, 2013 | 14.18 | 14.23 | 13.99 | 14.07 | 1,871,551 | -0.11(-0.78%) |
Jul 11, 2013 | 14.23 | 14.26 | 14.09 | 14.18 | 1,713,196 | +0.12(+0.89%) |
Jul 10, 2013 | 14.07 | 14.13 | 13.98 | 14.05 | 1,645,403 | -0.01(-0.05%) |
Jul 09, 2013 | 14.23 | 14.23 | 13.95 | 14.06 | 3,161,477 | -0.06(-0.42%) |
Jul 08, 2013 | 13.80 | 14.15 | 13.80 | 14.12 | 2,490,743 | +0.35(+2.51%) |
Jul 05, 2013 | 13.68 | 13.78 | 13.53 | 13.77 | 1,445,729 | +0.15(+1.13%) |
Jul 03, 2013 | 13.52 | 13.67 | 13.49 | 13.62 | 1,435,954 | +0.01(+0.11%) |
Jul 02, 2013 | 13.51 | 13.71 | 13.50 | 13.60 | 2,731,480 | +0.06(+0.43%) |