Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.68 | 12.83 | 12.54 | 12.57 | 9,063,783 | -0.14(-1.07%) |
Oct 30, 2013 | 12.95 | 12.98 | 12.57 | 12.71 | 7,377,875 | -0.20(-1.56%) |
Oct 29, 2013 | 12.78 | 12.91 | 12.74 | 12.91 | 5,723,533 | +0.21(+1.64%) |
Oct 28, 2013 | 12.63 | 12.75 | 12.59 | 12.70 | 4,314,208 | +0.07(+0.53%) |
Oct 25, 2013 | 12.54 | 12.64 | 12.47 | 12.63 | 8,925,509 | +0.17(+1.35%) |
Oct 24, 2013 | 12.42 | 12.52 | 12.34 | 12.47 | 3,721,866 | +0.11(+0.92%) |
Oct 23, 2013 | 12.40 | 12.42 | 12.22 | 12.35 | 5,244,851 | -0.16(-1.26%) |
Oct 22, 2013 | 12.43 | 12.64 | 12.38 | 12.51 | 9,255,514 | +0.18(+1.50%) |
Oct 21, 2013 | 12.33 | 12.39 | 12.23 | 12.32 | 7,081,303 | +0.03(+0.21%) |
Oct 18, 2013 | 12.21 | 12.34 | 12.13 | 12.30 | 11,791,401 | +0.22(+1.83%) |
Oct 17, 2013 | 11.69 | 12.09 | 11.69 | 12.08 | 9,089,610 | +0.24(+2.05%) |
Oct 16, 2013 | 11.57 | 11.85 | 11.55 | 11.84 | 12,837,195 | +0.48(+4.23%) |
Oct 15, 2013 | 11.52 | 11.65 | 11.32 | 11.36 | 13,076,386 | -0.27(-2.30%) |
Oct 14, 2013 | 11.27 | 11.64 | 11.24 | 11.62 | 9,364,752 | +0.15(+1.27%) |
Oct 11, 2013 | 11.22 | 11.49 | 11.18 | 11.48 | 6,931,843 | +0.22(+1.93%) |
Oct 10, 2013 | 10.90 | 11.28 | 10.89 | 11.26 | 10,321,244 | +0.69(+6.48%) |
Oct 09, 2013 | 10.62 | 10.69 | 10.37 | 10.57 | 15,041,639 | +0.03(+0.26%) |
Oct 08, 2013 | 10.93 | 10.97 | 10.54 | 10.55 | 9,695,390 | -0.39(-3.55%) |
Oct 07, 2013 | 10.94 | 11.14 | 10.90 | 10.94 | 5,142,670 | -0.28(-2.53%) |
Oct 04, 2013 | 11.01 | 11.26 | 10.96 | 11.22 | 4,528,855 | +0.24(+2.17%) |
Oct 03, 2013 | 11.22 | 11.24 | 10.83 | 10.98 | 11,781,056 | -0.30(-2.68%) |
Oct 02, 2013 | 11.12 | 11.30 | 11.03 | 11.28 | 7,585,603 | -0.05(-0.47%) |
Oct 01, 2013 | 11.10 | 11.36 | 11.07 | 11.34 | 7,625,023 | +0.08(+0.68%) |
Sep 27, 2013 | 11.23 | 11.29 | 11.16 | 11.26 | 5,950,421 | -0.14(-1.25%) |
Sep 26, 2013 | 11.34 | 11.50 | 11.28 | 11.40 | 7,672,324 | +0.12(+1.04%) |
Sep 25, 2013 | 11.40 | 11.46 | 11.25 | 11.29 | 11,455,457 | -0.10(-0.89%) |
Sep 24, 2013 | 11.45 | 11.58 | 11.32 | 11.39 | 5,245,778 | -0.08(-0.72%) |
Sep 23, 2013 | 11.57 | 11.60 | 11.35 | 11.47 | 7,417,395 | -0.15(-1.29%) |
Sep 20, 2013 | 11.95 | 11.95 | 11.59 | 11.62 | 6,700,640 | -0.26(-2.21%) |
Sep 19, 2013 | 12.02 | 12.04 | 11.84 | 11.88 | 8,567,172 | -0.06(-0.48%) |
Sep 18, 2013 | 11.51 | 12.02 | 11.43 | 11.94 | 7,695,330 | +0.42(+3.67%) |
Sep 17, 2013 | 11.40 | 11.54 | 11.40 | 11.52 | 3,442,310 | +0.14(+1.26%) |
Sep 16, 2013 | 11.54 | 11.55 | 11.33 | 11.38 | 6,405,714 | +0.20(+1.75%) |
Sep 13, 2013 | 11.15 | 11.21 | 11.07 | 11.18 | 3,186,658 | +0.06(+0.56%) |
Sep 12, 2013 | 11.19 | 11.23 | 11.06 | 11.12 | 6,131,166 | -0.09(-0.78%) |
Sep 11, 2013 | 11.06 | 11.21 | 11.00 | 11.21 | 4,958,785 | +0.12(+1.04%) |
Sep 10, 2013 | 11.05 | 11.10 | 10.98 | 11.09 | 9,757,263 | +0.23(+2.13%) |
Sep 09, 2013 | 10.63 | 10.87 | 10.63 | 10.86 | 7,100,714 | +0.31(+2.98%) |
Sep 06, 2013 | 10.63 | 10.73 | 10.25 | 10.54 | 9,074,695 | +0.02(+0.22%) |
Sep 05, 2013 | 10.52 | 10.62 | 10.49 | 10.52 | 5,238,509 | +0.02(+0.18%) |
Sep 04, 2013 | 10.26 | 10.55 | 10.20 | 10.50 | 6,778,580 | +0.27(+2.62%) |
Sep 03, 2013 | 10.40 | 10.46 | 10.12 | 10.24 | 9,473,409 | +0.14(+1.35%) |
Aug 30, 2013 | 10.27 | 10.27 | 10.02 | 10.10 | 8,832,663 | -0.11(-1.11%) |
Aug 29, 2013 | 10.09 | 10.37 | 10.07 | 10.21 | 6,402,747 | +0.06(+0.57%) |
Aug 28, 2013 | 10.05 | 10.27 | 10.00 | 10.15 | 8,429,179 | +0.10(+0.96%) |
Aug 27, 2013 | 10.25 | 10.37 | 10.03 | 10.06 | 11,583,274 | -0.51(-4.79%) |
Aug 26, 2013 | 10.72 | 10.82 | 10.55 | 10.56 | 6,932,423 | -0.12(-1.12%) |
Aug 23, 2013 | 10.67 | 10.72 | 10.53 | 10.68 | 4,857,769 | +0.11(+1.03%) |
Aug 22, 2013 | 10.37 | 10.62 | 10.36 | 10.57 | 6,251,598 | +0.27(+2.58%) |
Aug 21, 2013 | 10.41 | 10.58 | 10.23 | 10.31 | 9,469,143 | -0.19(-1.78%) |
Aug 20, 2013 | 10.39 | 10.61 | 10.36 | 10.50 | 5,941,497 | +0.15(+1.47%) |
Aug 19, 2013 | 10.52 | 10.62 | 10.34 | 10.34 | 6,486,955 | -0.22(-2.05%) |
Aug 16, 2013 | 10.59 | 10.70 | 10.49 | 10.56 | 6,174,728 | -0.08(-0.74%) |
Aug 15, 2013 | 10.85 | 10.85 | 10.60 | 10.64 | 8,153,301 | -0.48(-4.36%) |
Aug 14, 2013 | 11.28 | 11.33 | 11.11 | 11.12 | 4,090,352 | -0.18(-1.57%) |
Aug 13, 2013 | 11.25 | 11.35 | 11.06 | 11.30 | 5,866,343 | +0.11(+1.01%) |
Aug 12, 2013 | 11.07 | 11.24 | 11.06 | 11.19 | 4,425,980 | -0.05(-0.47%) |
Aug 09, 2013 | 11.29 | 11.39 | 11.12 | 11.24 | 6,204,752 | -0.08(-0.73%) |
Aug 08, 2013 | 11.38 | 11.41 | 11.17 | 11.33 | 7,921,751 | +0.10(+0.93%) |
Aug 07, 2013 | 11.22 | 11.26 | 11.09 | 11.22 | 6,532,094 | -0.12(-1.04%) |
Aug 06, 2013 | 11.46 | 11.48 | 11.25 | 11.34 | 6,702,806 | -0.19(-1.66%) |
Aug 05, 2013 | 11.50 | 11.58 | 11.45 | 11.53 | 4,107,415 | -0.04(-0.32%) |
Aug 02, 2013 | 11.44 | 11.58 | 11.40 | 11.57 | 6,729,824 | +0.06(+0.50%) |