Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.62 | 10.78 | 10.50 | 10.70 | 1,347,250 | -0.07(-0.62%) |
Sep 27, 2013 | 10.75 | 10.84 | 10.64 | 10.77 | 982,436 | -0.06(-0.54%) |
Sep 26, 2013 | 10.90 | 10.90 | 10.70 | 10.83 | 734,112 | -0.04(-0.38%) |
Sep 25, 2013 | 10.81 | 10.97 | 10.70 | 10.87 | 1,016,618 | +0.05(+0.46%) |
Sep 24, 2013 | 10.70 | 10.87 | 10.59 | 10.82 | 1,202,351 | +0.15(+1.40%) |
Sep 23, 2013 | 10.90 | 10.97 | 10.67 | 10.67 | 1,401,124 | -0.22(-1.98%) |
Sep 20, 2013 | 11.13 | 11.13 | 10.89 | 10.89 | 1,559,794 | -0.22(-1.94%) |
Sep 19, 2013 | 11.09 | 11.26 | 11.01 | 11.10 | 1,087,299 | +0.06(+0.53%) |
Sep 18, 2013 | 10.89 | 11.13 | 10.82 | 11.04 | 1,145,410 | +0.16(+1.45%) |
Sep 17, 2013 | 10.92 | 11.03 | 10.83 | 10.89 | 1,056,121 | +0.00(+0.00%) |
Sep 16, 2013 | 11.02 | 11.12 | 10.89 | 10.89 | 1,116,593 | -0.05(-0.46%) |
Sep 13, 2013 | 10.83 | 10.98 | 10.75 | 10.94 | 1,437,195 | +0.15(+1.39%) |
Sep 12, 2013 | 10.94 | 11.03 | 10.79 | 10.79 | 1,724,531 | -0.12(-1.07%) |
Sep 11, 2013 | 10.89 | 10.96 | 10.77 | 10.90 | 833,071 | +0.00(+0.00%) |
Sep 10, 2013 | 10.78 | 10.92 | 10.75 | 10.90 | 1,090,392 | +0.22(+2.10%) |
Sep 09, 2013 | 10.37 | 10.75 | 10.36 | 10.68 | 1,204,863 | +0.30(+2.88%) |
Sep 06, 2013 | 10.41 | 10.47 | 10.18 | 10.38 | 1,831,208 | +0.01(+0.08%) |
Sep 05, 2013 | 10.24 | 10.54 | 10.22 | 10.37 | 1,598,979 | +0.18(+1.79%) |
Sep 04, 2013 | 9.997 | 10.31 | 9.997 | 10.19 | 3,229,467 | +0.18(+1.83%) |
Sep 03, 2013 | 10.35 | 10.46 | 9.906 | 10.01 | 3,494,606 | -0.17(-1.63%) |
Aug 30, 2013 | 10.46 | 10.47 | 10.15 | 10.17 | 1,444,604 | -0.27(-2.62%) |
Aug 29, 2013 | 10.40 | 10.59 | 10.40 | 10.45 | 1,131,895 | +0.02(+0.24%) |
Aug 28, 2013 | 10.46 | 10.59 | 10.42 | 10.42 | 1,081,596 | -0.05(-0.48%) |
Aug 27, 2013 | 10.54 | 10.62 | 10.39 | 10.47 | 1,758,391 | -0.22(-2.02%) |
Aug 26, 2013 | 10.75 | 10.79 | 10.65 | 10.69 | 438,255 | -0.06(-0.54%) |
Aug 23, 2013 | 10.82 | 10.84 | 10.70 | 10.74 | 682,673 | -0.04(-0.38%) |
Aug 22, 2013 | 10.69 | 10.89 | 10.64 | 10.79 | 643,989 | +0.16(+1.48%) |
Aug 21, 2013 | 10.79 | 10.85 | 10.61 | 10.63 | 767,908 | -0.18(-1.69%) |
Aug 20, 2013 | 10.68 | 10.93 | 10.64 | 10.81 | 1,048,314 | +0.16(+1.48%) |
Aug 19, 2013 | 10.98 | 11.00 | 10.64 | 10.65 | 1,101,722 | -0.38(-3.46%) |
Aug 16, 2013 | 10.78 | 11.09 | 10.78 | 11.03 | 1,107,494 | +0.22(+2.00%) |
Aug 15, 2013 | 11.01 | 11.01 | 10.79 | 10.82 | 1,305,393 | -0.32(-2.91%) |
Aug 14, 2013 | 11.13 | 11.26 | 11.12 | 11.14 | 1,133,833 | +0.01(+0.07%) |
Aug 13, 2013 | 11.23 | 11.24 | 11.11 | 11.13 | 1,192,976 | -0.04(-0.37%) |
Aug 12, 2013 | 11.20 | 11.28 | 10.89 | 11.18 | 2,486,569 | -0.16(-1.39%) |
Aug 09, 2013 | 11.40 | 11.43 | 11.31 | 11.33 | 1,050,023 | -0.07(-0.65%) |
Aug 08, 2013 | 11.56 | 11.64 | 11.39 | 11.41 | 1,377,930 | -0.12(-1.01%) |
Aug 07, 2013 | 11.59 | 11.67 | 11.47 | 11.52 | 1,250,838 | -0.12(-1.07%) |
Aug 06, 2013 | 12.02 | 12.08 | 11.63 | 11.65 | 1,290,360 | -0.41(-3.38%) |
Aug 05, 2013 | 11.96 | 12.07 | 11.90 | 12.06 | 1,018,266 | +0.07(+0.55%) |
Aug 02, 2013 | 12.35 | 12.35 | 11.96 | 11.99 | 953,046 | -0.37(-3.02%) |
Aug 01, 2013 | 12.11 | 12.46 | 12.06 | 12.36 | 1,854,146 | +0.42(+3.48%) |
Jul 31, 2013 | 11.77 | 12.04 | 11.71 | 11.95 | 1,877,405 | +0.21(+1.77%) |
Jul 30, 2013 | 12.32 | 12.32 | 11.72 | 11.74 | 3,000,611 | -0.71(-5.67%) |
Jul 29, 2013 | 12.69 | 12.78 | 12.45 | 12.45 | 2,048,153 | -0.27(-2.15%) |
Jul 26, 2013 | 12.64 | 12.76 | 12.34 | 12.72 | 1,713,079 | +0.35(+2.82%) |
Jul 25, 2013 | 12.51 | 12.56 | 12.37 | 12.37 | 1,145,579 | -0.18(-1.46%) |
Jul 24, 2013 | 12.54 | 12.70 | 12.52 | 12.55 | 912,320 | +0.05(+0.40%) |
Jul 23, 2013 | 12.45 | 12.68 | 12.43 | 12.50 | 899,354 | +0.08(+0.67%) |
Jul 22, 2013 | 12.35 | 12.45 | 12.32 | 12.42 | 645,990 | +0.12(+1.01%) |
Jul 19, 2013 | 12.18 | 12.41 | 12.07 | 12.30 | 771,088 | +0.07(+0.61%) |
Jul 18, 2013 | 12.32 | 12.39 | 12.21 | 12.22 | 644,178 | -0.11(-0.91%) |
Jul 17, 2013 | 12.31 | 12.49 | 12.26 | 12.33 | 560,314 | +0.05(+0.44%) |
Jul 16, 2013 | 12.42 | 12.47 | 12.22 | 12.28 | 595,398 | -0.09(-0.74%) |
Jul 15, 2013 | 12.20 | 12.51 | 12.20 | 12.37 | 1,230,272 | +0.18(+1.50%) |
Jul 12, 2013 | 12.01 | 12.23 | 12.01 | 12.19 | 1,229,091 | +0.22(+1.80%) |
Jul 11, 2013 | 12.03 | 12.16 | 11.96 | 11.97 | 832,425 | +0.11(+0.91%) |
Jul 10, 2013 | 11.87 | 11.98 | 11.82 | 11.87 | 689,383 | +0.02(+0.14%) |
Jul 09, 2013 | 11.82 | 11.95 | 11.77 | 11.85 | 602,601 | +0.12(+0.99%) |
Jul 08, 2013 | 11.96 | 12.04 | 11.72 | 11.73 | 1,003,490 | -0.25(-2.08%) |
Jul 05, 2013 | 11.83 | 12.01 | 11.79 | 11.98 | 590,728 | +0.28(+2.41%) |
Jul 03, 2013 | 11.64 | 11.83 | 11.51 | 11.70 | 826,030 | +0.08(+0.71%) |
Jul 02, 2013 | 11.77 | 11.85 | 11.49 | 11.62 | 950,410 | -0.19(-1.62%) |