Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.45 | 11.60 | 11.36 | 11.47 | 6,788,132 | -0.02(-0.19%) |
Oct 30, 2013 | 11.30 | 11.61 | 11.23 | 11.50 | 8,714,672 | +0.19(+1.64%) |
Oct 29, 2013 | 11.12 | 11.32 | 10.95 | 11.31 | 8,724,433 | +0.18(+1.60%) |
Oct 28, 2013 | 10.70 | 11.31 | 10.70 | 11.13 | 9,413,890 | +0.45(+4.23%) |
Oct 25, 2013 | 10.45 | 10.69 | 10.36 | 10.68 | 4,699,081 | +0.19(+1.76%) |
Oct 24, 2013 | 10.32 | 10.50 | 10.27 | 10.50 | 2,953,117 | +0.19(+1.80%) |
Oct 23, 2013 | 10.37 | 10.39 | 10.25 | 10.31 | 3,685,590 | -0.08(-0.78%) |
Oct 22, 2013 | 10.27 | 10.45 | 10.27 | 10.39 | 3,442,427 | +0.10(+0.94%) |
Oct 21, 2013 | 10.48 | 10.50 | 10.24 | 10.30 | 4,827,023 | -0.21(-2.04%) |
Oct 18, 2013 | 10.27 | 10.57 | 10.25 | 10.51 | 6,269,630 | +0.29(+2.83%) |
Oct 17, 2013 | 10.13 | 10.23 | 10.10 | 10.22 | 2,795,186 | +0.07(+0.66%) |
Oct 16, 2013 | 10.06 | 10.17 | 10.05 | 10.16 | 3,264,153 | +0.19(+1.86%) |
Oct 15, 2013 | 9.986 | 10.07 | 9.897 | 9.971 | 8,976,480 | -0.01(-0.15%) |
Oct 14, 2013 | 9.786 | 10.02 | 9.786 | 9.986 | 2,752,442 | +0.16(+1.66%) |
Oct 11, 2013 | 10.03 | 10.05 | 9.742 | 9.823 | 5,791,426 | -0.21(-2.14%) |
Oct 10, 2013 | 9.956 | 10.05 | 9.919 | 10.04 | 4,005,384 | +0.20(+2.03%) |
Oct 09, 2013 | 9.838 | 9.942 | 9.734 | 9.838 | 4,374,776 | +0.03(+0.30%) |
Oct 08, 2013 | 10.02 | 10.10 | 9.793 | 9.808 | 6,712,742 | -0.23(-2.29%) |
Oct 07, 2013 | 10.20 | 10.20 | 10.02 | 10.04 | 5,781,511 | -0.26(-2.52%) |
Oct 04, 2013 | 10.25 | 10.33 | 10.20 | 10.30 | 4,920,673 | +0.09(+0.87%) |
Oct 03, 2013 | 10.36 | 10.39 | 10.20 | 10.21 | 5,281,271 | -0.13(-1.29%) |
Oct 02, 2013 | 10.30 | 10.41 | 10.25 | 10.34 | 4,625,503 | -0.08(-0.78%) |
Oct 01, 2013 | 10.37 | 10.53 | 10.36 | 10.42 | 4,683,032 | +0.06(+0.57%) |
Sep 30, 2013 | 10.42 | 10.47 | 10.30 | 10.36 | 6,215,327 | -0.16(-1.51%) |
Sep 27, 2013 | 10.46 | 10.60 | 10.38 | 10.52 | 3,526,091 | +0.07(+0.63%) |
Sep 26, 2013 | 10.55 | 10.62 | 10.43 | 10.46 | 4,539,341 | -0.02(-0.21%) |
Sep 25, 2013 | 10.55 | 10.63 | 10.43 | 10.48 | 5,505,495 | -0.01(-0.07%) |
Sep 24, 2013 | 10.61 | 10.66 | 10.46 | 10.49 | 6,914,587 | -0.08(-0.76%) |
Sep 23, 2013 | 10.87 | 10.90 | 10.56 | 10.57 | 6,428,184 | -0.28(-2.57%) |
Sep 20, 2013 | 11.03 | 11.06 | 10.80 | 10.85 | 7,613,467 | -0.19(-1.73%) |
Sep 19, 2013 | 11.27 | 11.32 | 11.01 | 11.04 | 4,282,705 | -0.23(-2.02%) |
Sep 18, 2013 | 11.13 | 11.30 | 10.87 | 11.26 | 5,849,833 | +0.16(+1.46%) |
Sep 17, 2013 | 11.06 | 11.40 | 11.06 | 11.10 | 7,024,170 | +0.19(+1.75%) |
Sep 16, 2013 | 10.99 | 11.06 | 10.82 | 10.91 | 7,167,911 | +0.00(+0.00%) |
Sep 13, 2013 | 10.74 | 10.95 | 10.70 | 10.91 | 6,324,984 | +0.22(+2.06%) |
Sep 12, 2013 | 10.90 | 10.95 | 10.66 | 10.69 | 7,037,489 | -0.25(-2.28%) |
Sep 11, 2013 | 10.83 | 11.15 | 10.71 | 10.94 | 7,872,480 | +0.12(+1.15%) |
Sep 10, 2013 | 10.96 | 11.02 | 10.72 | 10.82 | 4,965,440 | -0.13(-1.21%) |
Sep 09, 2013 | 10.85 | 11.08 | 10.83 | 10.95 | 3,981,313 | +0.10(+0.95%) |
Sep 06, 2013 | 10.95 | 11.05 | 10.76 | 10.85 | 5,117,057 | -0.07(-0.61%) |
Sep 05, 2013 | 10.77 | 10.94 | 10.75 | 10.91 | 6,738,431 | +0.15(+1.36%) |
Sep 04, 2013 | 10.56 | 10.78 | 10.48 | 10.77 | 7,376,855 | +0.21(+2.02%) |
Sep 03, 2013 | 10.71 | 10.79 | 10.52 | 10.55 | 5,800,203 | -0.07(-0.69%) |
Aug 30, 2013 | 10.68 | 10.79 | 10.60 | 10.63 | 4,588,337 | -0.08(-0.75%) |
Aug 29, 2013 | 10.76 | 10.83 | 10.67 | 10.71 | 3,683,218 | -0.05(-0.48%) |
Aug 28, 2013 | 10.72 | 10.86 | 10.71 | 10.76 | 5,526,280 | +0.03(+0.27%) |
Aug 27, 2013 | 10.77 | 10.88 | 10.71 | 10.73 | 5,466,102 | -0.11(-1.02%) |
Aug 26, 2013 | 10.87 | 11.02 | 10.83 | 10.84 | 4,377,630 | -0.01(-0.14%) |
Aug 23, 2013 | 11.22 | 11.22 | 10.82 | 10.85 | 7,665,300 | -0.32(-2.83%) |
Aug 22, 2013 | 10.83 | 11.22 | 10.67 | 11.17 | 12,320,872 | +0.33(+3.05%) |
Aug 21, 2013 | 10.76 | 11.26 | 10.52 | 10.84 | 19,542,686 | -1.19(-9.89%) |
Aug 20, 2013 | 11.87 | 12.08 | 11.86 | 12.03 | 5,623,235 | +0.28(+2.37%) |
Aug 19, 2013 | 11.90 | 11.92 | 11.73 | 11.75 | 4,786,646 | -0.22(-1.84%) |
Aug 16, 2013 | 12.07 | 12.23 | 11.97 | 11.97 | 4,088,273 | -0.18(-1.45%) |
Aug 15, 2013 | 12.29 | 12.31 | 12.07 | 12.15 | 4,660,550 | -0.26(-2.07%) |
Aug 14, 2013 | 12.50 | 12.51 | 12.30 | 12.40 | 3,582,339 | -0.14(-1.11%) |
Aug 13, 2013 | 12.37 | 12.62 | 12.29 | 12.54 | 4,079,917 | +0.18(+1.42%) |
Aug 12, 2013 | 12.35 | 12.40 | 12.27 | 12.37 | 3,642,045 | -0.01(-0.12%) |
Aug 09, 2013 | 12.51 | 12.53 | 12.34 | 12.38 | 2,961,570 | -0.13(-1.06%) |
Aug 08, 2013 | 12.51 | 12.59 | 12.31 | 12.51 | 5,890,669 | +0.10(+0.83%) |
Aug 07, 2013 | 12.78 | 12.80 | 12.41 | 12.41 | 7,559,452 | -0.49(-3.81%) |
Aug 06, 2013 | 12.42 | 12.94 | 12.19 | 12.90 | 31,023,940 | -1.76(-12.02%) |
Aug 05, 2013 | 14.68 | 14.72 | 14.58 | 14.66 | 5,587,423 | -0.06(-0.40%) |
Aug 02, 2013 | 14.58 | 14.77 | 14.58 | 14.72 | 2,415,282 | +0.10(+0.65%) |