Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 12.05 | 12.21 | 12.03 | 12.07 | 3,031,067 | -0.07(-0.58%) |
Sep 27, 2013 | 12.07 | 12.16 | 12.03 | 12.14 | 3,158,181 | -0.08(-0.64%) |
Sep 26, 2013 | 12.09 | 12.24 | 12.09 | 12.22 | 2,735,481 | -0.07(-0.58%) |
Sep 25, 2013 | 12.39 | 12.45 | 12.24 | 12.29 | 6,033,967 | -0.01(-0.06%) |
Sep 24, 2013 | 12.34 | 12.41 | 12.20 | 12.29 | 4,958,346 | +0.18(+1.52%) |
Sep 23, 2013 | 12.09 | 12.13 | 12.04 | 12.11 | 4,431,868 | -0.25(-2.01%) |
Sep 20, 2013 | 12.41 | 12.42 | 12.36 | 12.36 | 3,953,277 | -0.30(-2.40%) |
Sep 19, 2013 | 12.76 | 12.78 | 12.61 | 12.66 | 4,360,096 | -0.12(-0.97%) |
Sep 18, 2013 | 12.47 | 12.85 | 12.40 | 12.79 | 4,722,759 | +0.35(+2.78%) |
Sep 17, 2013 | 12.30 | 12.45 | 12.28 | 12.44 | 4,777,610 | -0.22(-1.75%) |
Sep 16, 2013 | 12.74 | 12.78 | 12.65 | 12.66 | 3,245,146 | +0.12(+0.94%) |
Sep 13, 2013 | 12.49 | 12.56 | 12.42 | 12.55 | 2,752,046 | -0.04(-0.31%) |
Sep 12, 2013 | 12.61 | 12.66 | 12.56 | 12.58 | 2,807,747 | -0.01(-0.10%) |
Sep 11, 2013 | 12.55 | 12.62 | 12.50 | 12.60 | 1,996,115 | +0.02(+0.16%) |
Sep 10, 2013 | 12.56 | 12.58 | 12.51 | 12.58 | 2,976,963 | +0.23(+1.90%) |
Sep 09, 2013 | 12.20 | 12.37 | 12.20 | 12.34 | 2,941,944 | +0.26(+2.16%) |
Sep 06, 2013 | 12.13 | 12.15 | 11.94 | 12.08 | 2,614,440 | +0.02(+0.16%) |
Sep 05, 2013 | 12.05 | 12.11 | 12.02 | 12.06 | 2,681,600 | +0.20(+1.65%) |
Sep 04, 2013 | 11.64 | 11.87 | 11.63 | 11.87 | 4,598,955 | +0.31(+2.65%) |
Sep 03, 2013 | 11.59 | 11.63 | 11.47 | 11.56 | 1,731,426 | +0.16(+1.37%) |
Aug 30, 2013 | 11.45 | 11.47 | 11.36 | 11.40 | 1,590,423 | -0.05(-0.40%) |
Aug 29, 2013 | 11.42 | 11.55 | 11.42 | 11.45 | 1,348,344 | -0.05(-0.45%) |
Aug 28, 2013 | 11.42 | 11.58 | 11.42 | 11.50 | 3,565,572 | +0.29(+2.62%) |
Aug 27, 2013 | 11.36 | 11.42 | 11.21 | 11.21 | 3,587,071 | -0.39(-3.38%) |
Aug 26, 2013 | 11.63 | 11.72 | 11.59 | 11.60 | 1,612,499 | -0.12(-1.00%) |
Aug 23, 2013 | 11.74 | 11.74 | 11.61 | 11.72 | 2,749,615 | +0.12(+1.07%) |
Aug 22, 2013 | 11.61 | 11.65 | 11.53 | 11.59 | 1,755,784 | +0.01(+0.06%) |
Aug 21, 2013 | 11.61 | 11.72 | 11.50 | 11.59 | 2,875,166 | -0.10(-0.89%) |
Aug 20, 2013 | 11.57 | 11.75 | 11.55 | 11.69 | 2,093,524 | +0.02(+0.17%) |
Aug 19, 2013 | 11.83 | 11.86 | 11.65 | 11.67 | 3,322,080 | -0.09(-0.78%) |
Aug 16, 2013 | 11.62 | 11.78 | 11.60 | 11.76 | 2,760,042 | +0.18(+1.52%) |
Aug 15, 2013 | 11.56 | 11.59 | 11.45 | 11.59 | 2,008,639 | +0.02(+0.17%) |
Aug 14, 2013 | 11.57 | 11.62 | 11.53 | 11.57 | 2,102,137 | +0.01(+0.06%) |
Aug 13, 2013 | 11.46 | 11.56 | 11.40 | 11.56 | 2,356,125 | +0.02(+0.17%) |
Aug 12, 2013 | 11.55 | 11.60 | 11.46 | 11.54 | 3,855,487 | -0.13(-1.12%) |
Aug 09, 2013 | 11.53 | 11.72 | 11.53 | 11.67 | 2,747,347 | -0.05(-0.45%) |
Aug 08, 2013 | 11.54 | 11.75 | 11.52 | 11.72 | 4,081,140 | +0.35(+3.04%) |
Aug 07, 2013 | 11.47 | 11.51 | 11.35 | 11.38 | 2,582,070 | +0.06(+0.50%) |
Aug 06, 2013 | 11.38 | 11.40 | 11.29 | 11.32 | 2,784,251 | -0.04(-0.34%) |
Aug 05, 2013 | 11.37 | 11.41 | 11.27 | 11.36 | 2,112,392 | -0.01(-0.06%) |
Aug 02, 2013 | 11.26 | 11.42 | 11.23 | 11.37 | 3,824,606 | -0.16(-1.36%) |
Aug 01, 2013 | 11.46 | 11.54 | 11.42 | 11.52 | 4,377,367 | +0.15(+1.32%) |
Jul 31, 2013 | 11.43 | 11.50 | 11.31 | 11.37 | 5,637,917 | -0.16(-1.35%) |
Jul 30, 2013 | 11.49 | 11.59 | 11.43 | 11.53 | 8,668,287 | -0.86(-6.93%) |
Jul 29, 2013 | 12.41 | 12.46 | 12.12 | 12.39 | 6,003,879 | -0.40(-3.15%) |
Jul 26, 2013 | 12.79 | 12.84 | 12.56 | 12.79 | 7,208,653 | -0.16(-1.21%) |
Jul 25, 2013 | 12.73 | 12.96 | 12.69 | 12.95 | 3,413,325 | +0.18(+1.37%) |
Jul 24, 2013 | 12.78 | 12.81 | 12.69 | 12.77 | 2,742,422 | -0.12(-0.91%) |
Jul 23, 2013 | 12.98 | 13.00 | 12.82 | 12.89 | 2,048,165 | -0.01(-0.10%) |
Jul 22, 2013 | 12.88 | 12.96 | 12.65 | 12.90 | 3,162,866 | +0.25(+1.95%) |
Jul 19, 2013 | 12.71 | 12.71 | 12.60 | 12.65 | 2,766,619 | +0.08(+0.62%) |
Jul 18, 2013 | 12.50 | 12.62 | 12.50 | 12.58 | 4,182,211 | +0.30(+2.47%) |
Jul 17, 2013 | 12.32 | 12.35 | 12.19 | 12.27 | 1,638,571 | +0.15(+1.21%) |
Jul 16, 2013 | 12.21 | 12.22 | 12.08 | 12.13 | 1,974,285 | -0.05(-0.43%) |
Jul 15, 2013 | 12.15 | 12.19 | 12.09 | 12.18 | 1,905,180 | +0.14(+1.13%) |
Jul 12, 2013 | 11.82 | 12.04 | 11.78 | 12.04 | 3,010,519 | +0.01(+0.05%) |
Jul 11, 2013 | 11.93 | 12.04 | 11.83 | 12.04 | 3,038,890 | +0.29(+2.44%) |
Jul 10, 2013 | 11.73 | 11.82 | 11.63 | 11.75 | 3,590,095 | +0.03(+0.28%) |
Jul 09, 2013 | 11.72 | 11.72 | 11.57 | 11.72 | 2,436,354 | +0.14(+1.18%) |
Jul 08, 2013 | 11.63 | 11.69 | 11.52 | 11.58 | 3,354,772 | +0.16(+1.37%) |
Jul 05, 2013 | 11.39 | 11.46 | 11.24 | 11.42 | 3,477,784 | +0.23(+2.03%) |
Jul 03, 2013 | 10.91 | 11.24 | 10.89 | 11.20 | 2,247,190 | +0.12(+1.06%) |
Jul 02, 2013 | 11.07 | 11.23 | 11.00 | 11.08 | 6,231,414 | -0.15(-1.33%) |