Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 11.71 | 11.83 | 11.64 | 11.69 | 18,077,776 | -0.01(-0.09%) |
Oct 30, 2013 | 11.77 | 11.88 | 11.55 | 11.70 | 12,682,974 | -0.09(-0.76%) |
Oct 29, 2013 | 11.63 | 11.81 | 11.61 | 11.79 | 17,639,324 | +0.21(+1.81%) |
Oct 28, 2013 | 11.64 | 11.65 | 11.50 | 11.58 | 10,486,832 | -0.04(-0.34%) |
Oct 25, 2013 | 11.55 | 11.72 | 11.38 | 11.62 | 16,792,788 | +0.08(+0.69%) |
Oct 24, 2013 | 12.03 | 12.07 | 11.16 | 11.54 | 44,732,816 | -0.75(-6.10%) |
Oct 23, 2013 | 12.31 | 12.40 | 12.10 | 12.29 | 15,954,228 | +0.00(+0.00%) |
Oct 22, 2013 | 12.24 | 12.39 | 12.18 | 12.29 | 11,099,078 | +0.07(+0.57%) |
Oct 21, 2013 | 12.25 | 12.33 | 12.18 | 12.22 | 9,529,600 | -0.06(-0.49%) |
Oct 18, 2013 | 12.42 | 12.45 | 12.21 | 12.28 | 10,329,503 | -0.10(-0.81%) |
Oct 17, 2013 | 12.36 | 12.48 | 12.25 | 12.38 | 12,414,416 | +0.00(+0.00%) |
Oct 16, 2013 | 12.13 | 12.40 | 12.08 | 12.38 | 13,280,596 | +0.30(+2.48%) |
Oct 15, 2013 | 12.19 | 12.26 | 11.99 | 12.08 | 12,615,803 | -0.13(-1.06%) |
Oct 14, 2013 | 11.81 | 12.34 | 11.75 | 12.21 | 24,444,048 | +0.34(+2.86%) |
Oct 11, 2013 | 11.82 | 11.90 | 11.78 | 11.87 | 11,747,989 | -0.01(-0.08%) |
Oct 10, 2013 | 11.82 | 11.91 | 11.78 | 11.88 | 13,948,099 | +0.16(+1.37%) |
Oct 09, 2013 | 11.48 | 11.79 | 11.48 | 11.72 | 15,537,014 | +0.26(+2.27%) |
Oct 08, 2013 | 11.71 | 11.73 | 11.45 | 11.46 | 11,559,221 | -0.17(-1.46%) |
Oct 07, 2013 | 11.62 | 11.69 | 11.51 | 11.63 | 8,558,770 | -0.06(-0.51%) |
Oct 04, 2013 | 11.66 | 11.75 | 11.60 | 11.69 | 8,975,580 | +0.03(+0.26%) |
Oct 03, 2013 | 11.74 | 11.82 | 11.50 | 11.66 | 10,330,644 | -0.09(-0.77%) |
Oct 02, 2013 | 11.70 | 11.81 | 11.65 | 11.75 | 10,961,898 | -0.01(-0.09%) |
Oct 01, 2013 | 11.78 | 11.79 | 11.61 | 11.76 | 10,490,620 | +0.02(+0.17%) |
Sep 30, 2013 | 11.38 | 11.80 | 11.36 | 11.74 | 18,375,080 | +0.22(+1.91%) |
Sep 27, 2013 | 11.61 | 11.65 | 11.47 | 11.52 | 6,680,601 | -0.15(-1.29%) |
Sep 26, 2013 | 11.45 | 11.69 | 11.44 | 11.67 | 11,576,557 | +0.22(+1.92%) |
Sep 25, 2013 | 11.49 | 11.53 | 11.43 | 11.45 | 7,773,946 | -0.01(-0.09%) |
Sep 24, 2013 | 11.52 | 11.60 | 11.45 | 11.46 | 8,340,584 | -0.04(-0.35%) |
Sep 23, 2013 | 11.56 | 11.57 | 11.36 | 11.50 | 9,029,555 | -0.13(-1.12%) |
Sep 20, 2013 | 11.81 | 11.85 | 11.62 | 11.63 | 11,118,349 | -0.11(-0.94%) |
Sep 19, 2013 | 11.95 | 11.98 | 11.72 | 11.74 | 13,381,772 | -0.19(-1.59%) |
Sep 18, 2013 | 11.91 | 11.97 | 11.75 | 11.93 | 10,724,420 | +0.03(+0.25%) |
Sep 17, 2013 | 11.97 | 12.01 | 11.84 | 11.90 | 12,270,798 | -0.02(-0.17%) |
Sep 16, 2013 | 11.96 | 12.00 | 11.87 | 11.92 | 13,700,800 | +0.08(+0.68%) |
Sep 13, 2013 | 11.95 | 11.98 | 11.82 | 11.84 | 10,405,529 | -0.07(-0.59%) |
Sep 12, 2013 | 11.91 | 12.04 | 11.83 | 11.91 | 31,083,944 | -0.01(-0.08%) |
Sep 11, 2013 | 11.93 | 11.95 | 11.72 | 11.92 | 26,939,858 | -0.03(-0.25%) |
Sep 10, 2013 | 12.06 | 12.16 | 11.93 | 11.95 | 23,858,422 | -0.04(-0.33%) |
Sep 09, 2013 | 11.51 | 12.02 | 11.46 | 11.99 | 24,418,720 | +0.49(+4.26%) |
Sep 06, 2013 | 11.54 | 11.68 | 11.37 | 11.50 | 19,772,298 | -0.07(-0.61%) |
Sep 05, 2013 | 10.96 | 11.67 | 10.95 | 11.57 | 39,380,240 | +0.64(+5.86%) |
Sep 04, 2013 | 10.87 | 11.09 | 10.68 | 10.93 | 23,578,662 | +0.03(+0.28%) |
Sep 03, 2013 | 10.77 | 11.08 | 10.75 | 10.90 | 13,126,149 | +0.32(+3.02%) |
Aug 30, 2013 | 10.69 | 10.73 | 10.54 | 10.58 | 9,709,780 | -0.08(-0.75%) |
Aug 29, 2013 | 10.68 | 10.85 | 10.61 | 10.66 | 10,766,517 | -0.03(-0.28%) |
Aug 28, 2013 | 10.68 | 10.88 | 10.67 | 10.69 | 14,350,631 | -0.01(-0.09%) |
Aug 27, 2013 | 11.20 | 11.20 | 10.66 | 10.70 | 16,539,572 | -0.58(-5.14%) |
Aug 26, 2013 | 11.12 | 11.36 | 11.12 | 11.28 | 13,109,745 | +0.14(+1.26%) |
Aug 23, 2013 | 11.19 | 11.30 | 11.08 | 11.14 | 12,796,026 | -0.04(-0.36%) |
Aug 22, 2013 | 11.13 | 11.30 | 11.10 | 11.18 | 7,762,376 | +0.08(+0.72%) |
Aug 21, 2013 | 11.01 | 11.19 | 10.98 | 11.10 | 9,840,285 | +0.09(+0.82%) |
Aug 20, 2013 | 10.98 | 11.12 | 10.96 | 11.01 | 9,102,961 | +0.02(+0.18%) |
Aug 19, 2013 | 11.07 | 11.17 | 10.98 | 10.99 | 9,258,581 | -0.07(-0.63%) |
Aug 16, 2013 | 10.95 | 11.22 | 10.93 | 11.06 | 16,074,920 | +0.06(+0.55%) |
Aug 15, 2013 | 11.16 | 11.21 | 10.92 | 11.00 | 15,249,344 | -0.28(-2.48%) |
Aug 14, 2013 | 11.19 | 11.31 | 11.14 | 11.28 | 10,777,986 | +0.04(+0.36%) |
Aug 13, 2013 | 11.35 | 11.40 | 11.22 | 11.24 | 10,931,578 | -0.09(-0.79%) |
Aug 12, 2013 | 11.29 | 11.40 | 11.21 | 11.33 | 9,140,988 | -0.02(-0.18%) |
Aug 09, 2013 | 11.28 | 11.44 | 11.27 | 11.35 | 10,048,756 | +0.03(+0.27%) |
Aug 08, 2013 | 11.19 | 11.34 | 11.16 | 11.32 | 12,391,686 | +0.21(+1.89%) |
Aug 07, 2013 | 11.15 | 11.18 | 11.01 | 11.11 | 8,569,794 | -0.07(-0.63%) |
Aug 06, 2013 | 11.20 | 11.21 | 10.96 | 11.18 | 11,758,760 | -0.04(-0.36%) |
Aug 05, 2013 | 11.16 | 11.38 | 11.12 | 11.22 | 9,282,550 | -0.02(-0.18%) |
Aug 02, 2013 | 11.12 | 11.32 | 11.10 | 11.24 | 13,272,720 | +0.09(+0.81%) |