Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 10.59 | 10.74 | 10.57 | 10.65 | 4,270,450 | +0.02(+0.22%) |
Sep 27, 2013 | 10.63 | 10.66 | 10.58 | 10.62 | 1,692,379 | -0.01(-0.12%) |
Sep 26, 2013 | 10.63 | 10.70 | 10.58 | 10.63 | 3,426,690 | +0.02(+0.22%) |
Sep 25, 2013 | 10.77 | 10.83 | 10.59 | 10.61 | 4,812,052 | -0.15(-1.35%) |
Sep 24, 2013 | 10.72 | 10.78 | 10.66 | 10.76 | 2,023,961 | +0.05(+0.43%) |
Sep 23, 2013 | 10.75 | 10.78 | 10.68 | 10.71 | 1,507,063 | -0.02(-0.14%) |
Sep 20, 2013 | 10.81 | 10.88 | 10.67 | 10.73 | 2,847,105 | -0.07(-0.62%) |
Sep 19, 2013 | 10.68 | 10.80 | 10.65 | 10.79 | 1,982,520 | +0.15(+1.37%) |
Sep 18, 2013 | 10.55 | 10.68 | 10.49 | 10.65 | 2,611,502 | +0.10(+0.97%) |
Sep 17, 2013 | 10.51 | 10.63 | 10.50 | 10.55 | 2,649,050 | +0.03(+0.27%) |
Sep 16, 2013 | 10.48 | 10.58 | 10.41 | 10.52 | 3,072,412 | +0.11(+1.03%) |
Sep 13, 2013 | 10.48 | 10.50 | 10.40 | 10.41 | 4,371,911 | -0.06(-0.56%) |
Sep 12, 2013 | 10.48 | 10.49 | 10.38 | 10.47 | 2,992,607 | -0.03(-0.27%) |
Sep 11, 2013 | 10.66 | 10.66 | 10.45 | 10.50 | 3,071,883 | -0.15(-1.39%) |
Sep 10, 2013 | 10.65 | 10.67 | 10.54 | 10.65 | 3,807,803 | +0.02(+0.17%) |
Sep 09, 2013 | 10.66 | 10.67 | 10.58 | 10.63 | 2,468,588 | +0.03(+0.24%) |
Sep 06, 2013 | 10.61 | 10.66 | 10.55 | 10.60 | 2,513,174 | +0.12(+1.12%) |
Sep 05, 2013 | 10.44 | 10.48 | 10.41 | 10.48 | 2,846,639 | +0.08(+0.81%) |
Sep 04, 2013 | 10.38 | 10.44 | 10.36 | 10.40 | 2,412,384 | +0.04(+0.39%) |
Sep 03, 2013 | 10.61 | 10.61 | 10.31 | 10.36 | 3,329,413 | -0.08(-0.81%) |
Aug 30, 2013 | 10.44 | 10.47 | 10.42 | 10.44 | 4,166,758 | +0.01(+0.12%) |
Aug 29, 2013 | 10.32 | 10.43 | 10.29 | 10.43 | 2,368,762 | +0.09(+0.91%) |
Aug 28, 2013 | 10.32 | 10.38 | 10.28 | 10.34 | 3,176,970 | -0.01(-0.05%) |
Aug 27, 2013 | 10.31 | 10.35 | 10.24 | 10.34 | 2,443,630 | -0.01(-0.12%) |
Aug 26, 2013 | 10.46 | 10.46 | 10.33 | 10.35 | 3,878,985 | -0.11(-1.07%) |
Aug 23, 2013 | 10.43 | 10.49 | 10.38 | 10.47 | 3,187,745 | +0.07(+0.64%) |
Aug 22, 2013 | 10.57 | 10.58 | 10.39 | 10.40 | 5,468,998 | -0.19(-1.78%) |
Aug 21, 2013 | 10.56 | 10.68 | 10.41 | 10.59 | 7,000,097 | +0.03(+0.24%) |
Aug 20, 2013 | 10.51 | 10.62 | 10.50 | 10.56 | 2,068,673 | -0.02(-0.19%) |
Aug 19, 2013 | 10.76 | 10.77 | 10.56 | 10.58 | 3,258,261 | -0.17(-1.61%) |
Aug 16, 2013 | 10.66 | 10.86 | 10.66 | 10.76 | 2,072,916 | +0.03(+0.31%) |
Aug 15, 2013 | 10.70 | 10.75 | 10.67 | 10.72 | 3,942,691 | +0.01(+0.07%) |
Aug 14, 2013 | 10.75 | 10.78 | 10.69 | 10.72 | 4,247,391 | -0.07(-0.66%) |
Aug 13, 2013 | 10.88 | 10.92 | 10.73 | 10.79 | 3,672,852 | -0.02(-0.16%) |
Aug 12, 2013 | 10.80 | 10.88 | 10.75 | 10.81 | 6,213,482 | -0.02(-0.16%) |
Aug 09, 2013 | 10.88 | 10.90 | 10.81 | 10.82 | 3,382,577 | -0.10(-0.90%) |
Aug 08, 2013 | 10.85 | 10.92 | 10.79 | 10.92 | 4,899,863 | +0.10(+0.91%) |
Aug 07, 2013 | 10.92 | 10.96 | 10.79 | 10.82 | 2,349,870 | -0.22(-1.96%) |
Aug 06, 2013 | 11.11 | 11.11 | 10.97 | 11.04 | 3,320,326 | -0.08(-0.72%) |
Aug 05, 2013 | 11.20 | 11.21 | 11.09 | 11.12 | 1,209,052 | -0.09(-0.79%) |
Aug 02, 2013 | 11.22 | 11.25 | 11.11 | 11.21 | 2,230,182 | -0.02(-0.13%) |
Aug 01, 2013 | 11.26 | 11.28 | 11.17 | 11.22 | 3,694,876 | +0.05(+0.45%) |
Jul 31, 2013 | 11.21 | 11.29 | 11.14 | 11.17 | 3,701,989 | +0.01(+0.07%) |
Jul 30, 2013 | 11.26 | 11.34 | 11.15 | 11.17 | 2,531,170 | -0.11(-0.98%) |
Jul 29, 2013 | 11.21 | 11.30 | 11.20 | 11.28 | 2,025,608 | +0.08(+0.74%) |
Jul 26, 2013 | 11.32 | 11.32 | 11.09 | 11.19 | 3,356,156 | -0.13(-1.11%) |
Jul 25, 2013 | 11.28 | 11.35 | 11.22 | 11.32 | 2,241,556 | +0.05(+0.45%) |
Jul 24, 2013 | 11.43 | 11.48 | 11.21 | 11.27 | 4,947,445 | -0.14(-1.21%) |
Jul 23, 2013 | 11.42 | 11.45 | 11.40 | 11.41 | 3,534,774 | +0.04(+0.33%) |
Jul 22, 2013 | 11.33 | 11.40 | 11.29 | 11.37 | 4,434,253 | +0.08(+0.74%) |
Jul 19, 2013 | 11.24 | 11.31 | 11.24 | 11.29 | 2,732,318 | +0.00(+0.02%) |
Jul 18, 2013 | 11.25 | 11.34 | 11.24 | 11.28 | 5,546,903 | +0.03(+0.22%) |
Jul 17, 2013 | 11.13 | 11.26 | 11.10 | 11.26 | 4,076,102 | +0.11(+1.01%) |
Jul 16, 2013 | 11.12 | 11.17 | 11.09 | 11.14 | 2,519,879 | +0.06(+0.50%) |
Jul 15, 2013 | 11.14 | 11.16 | 11.05 | 11.09 | 1,441,794 | -0.02(-0.20%) |
Jul 12, 2013 | 11.09 | 11.13 | 11.03 | 11.11 | 3,011,822 | +0.06(+0.55%) |
Jul 11, 2013 | 10.98 | 11.09 | 10.94 | 11.05 | 5,212,432 | +0.27(+2.49%) |
Jul 10, 2013 | 10.84 | 10.85 | 10.72 | 10.78 | 2,224,640 | -0.05(-0.44%) |
Jul 09, 2013 | 10.69 | 10.85 | 10.62 | 10.83 | 3,125,941 | +0.21(+1.99%) |
Jul 08, 2013 | 10.57 | 10.65 | 10.51 | 10.62 | 3,311,465 | +0.07(+0.67%) |
Jul 05, 2013 | 10.60 | 10.61 | 10.44 | 10.55 | 6,241,200 | -0.01(-0.07%) |
Jul 03, 2013 | 10.63 | 10.67 | 10.50 | 10.56 | 3,306,755 | -0.13(-1.22%) |
Jul 02, 2013 | 10.55 | 10.77 | 10.53 | 10.69 | 5,925,579 | +0.07(+0.66%) |