Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.25 | 13.54 | 13.11 | 13.47 | 2,124,324 | +0.02(+0.14%) |
Sep 27, 2013 | 13.52 | 13.56 | 13.30 | 13.45 | 1,613,375 | -0.13(-0.98%) |
Sep 26, 2013 | 13.57 | 13.79 | 13.46 | 13.59 | 1,380,968 | +0.00(+0.00%) |
Sep 25, 2013 | 13.63 | 13.79 | 13.50 | 13.59 | 1,587,857 | +0.03(+0.21%) |
Sep 24, 2013 | 13.34 | 13.90 | 13.33 | 13.56 | 2,612,791 | +0.20(+1.50%) |
Sep 23, 2013 | 13.58 | 13.98 | 13.17 | 13.36 | 2,924,015 | -0.21(-1.54%) |
Sep 20, 2013 | 13.15 | 13.74 | 13.09 | 13.57 | 3,888,234 | +0.50(+3.86%) |
Sep 19, 2013 | 12.96 | 13.25 | 12.94 | 13.06 | 1,988,777 | +0.10(+0.81%) |
Sep 18, 2013 | 12.67 | 13.12 | 12.45 | 12.96 | 2,650,885 | +0.28(+2.18%) |
Sep 17, 2013 | 12.51 | 12.77 | 12.44 | 12.68 | 1,406,227 | +0.15(+1.22%) |
Sep 16, 2013 | 12.97 | 13.02 | 12.46 | 12.53 | 3,243,578 | -0.10(-0.83%) |
Sep 13, 2013 | 12.08 | 12.70 | 12.07 | 12.64 | 2,377,682 | +0.59(+4.90%) |
Sep 12, 2013 | 12.37 | 12.54 | 12.04 | 12.05 | 2,348,345 | -0.25(-2.01%) |
Sep 11, 2013 | 11.98 | 12.33 | 11.94 | 12.29 | 2,160,534 | +0.28(+2.30%) |
Sep 10, 2013 | 11.71 | 12.21 | 11.70 | 12.02 | 2,834,442 | +0.40(+3.44%) |
Sep 09, 2013 | 11.24 | 11.69 | 11.16 | 11.62 | 1,761,042 | +0.42(+3.74%) |
Sep 06, 2013 | 11.45 | 11.48 | 10.96 | 11.20 | 2,931,702 | -0.20(-1.75%) |
Sep 05, 2013 | 11.61 | 11.82 | 11.39 | 11.40 | 1,904,173 | -0.17(-1.48%) |
Sep 04, 2013 | 11.30 | 11.71 | 11.22 | 11.57 | 2,129,370 | +0.24(+2.10%) |
Sep 03, 2013 | 11.69 | 11.77 | 11.25 | 11.33 | 2,460,413 | -0.21(-1.82%) |
Aug 30, 2013 | 11.56 | 11.73 | 11.43 | 11.54 | 3,136,025 | -0.04(-0.33%) |
Aug 29, 2013 | 11.33 | 11.65 | 11.33 | 11.58 | 1,363,602 | +0.20(+1.76%) |
Aug 28, 2013 | 11.37 | 11.55 | 11.24 | 11.38 | 1,824,415 | +0.01(+0.08%) |
Aug 27, 2013 | 11.52 | 11.66 | 11.31 | 11.37 | 2,246,341 | -0.40(-3.40%) |
Aug 26, 2013 | 11.45 | 11.98 | 11.44 | 11.77 | 3,578,749 | +0.40(+3.52%) |
Aug 23, 2013 | 11.16 | 11.38 | 11.03 | 11.37 | 1,594,917 | +0.25(+2.23%) |
Aug 22, 2013 | 10.99 | 11.18 | 10.94 | 11.12 | 1,046,379 | +0.19(+1.74%) |
Aug 21, 2013 | 11.07 | 11.17 | 10.73 | 10.93 | 2,109,966 | -0.25(-2.21%) |
Aug 20, 2013 | 11.04 | 11.27 | 10.98 | 11.18 | 1,609,733 | +0.19(+1.73%) |
Aug 19, 2013 | 11.06 | 11.31 | 10.95 | 10.99 | 1,531,380 | -0.09(-0.77%) |
Aug 16, 2013 | 11.34 | 11.48 | 11.00 | 11.07 | 2,280,830 | -0.28(-2.43%) |
Aug 15, 2013 | 11.33 | 11.42 | 11.15 | 11.35 | 1,977,302 | -0.15(-1.32%) |
Aug 14, 2013 | 11.50 | 11.64 | 11.40 | 11.50 | 1,258,745 | -0.02(-0.17%) |
Aug 13, 2013 | 11.47 | 11.64 | 11.38 | 11.52 | 1,285,822 | +0.03(+0.25%) |
Aug 12, 2013 | 11.57 | 11.78 | 11.44 | 11.49 | 2,107,607 | -0.12(-1.07%) |
Aug 09, 2013 | 11.63 | 11.70 | 11.35 | 11.62 | 2,901,799 | +0.01(+0.08%) |
Aug 08, 2013 | 11.44 | 11.71 | 11.39 | 11.61 | 2,948,966 | +0.27(+2.35%) |
Aug 07, 2013 | 11.31 | 11.43 | 11.22 | 11.34 | 2,180,418 | -0.09(-0.75%) |
Aug 06, 2013 | 11.66 | 11.76 | 11.26 | 11.43 | 3,233,616 | -0.19(-1.64%) |
Aug 05, 2013 | 11.50 | 11.81 | 11.44 | 11.62 | 2,970,234 | +0.07(+0.58%) |
Aug 02, 2013 | 11.65 | 11.79 | 11.19 | 11.55 | 23,791,650 | -0.64(-5.23%) |
Aug 01, 2013 | 12.09 | 12.52 | 11.89 | 12.19 | 5,537,630 | -0.49(-3.83%) |
Jul 31, 2013 | 12.36 | 13.13 | 12.33 | 12.67 | 5,023,220 | +0.44(+3.58%) |
Jul 30, 2013 | 11.22 | 12.49 | 11.07 | 12.24 | 8,966,953 | +1.89(+18.32%) |
Jul 29, 2013 | 10.62 | 10.66 | 10.13 | 10.34 | 2,739,253 | -0.33(-3.12%) |
Jul 26, 2013 | 10.17 | 10.74 | 10.15 | 10.67 | 1,477,148 | +0.41(+3.99%) |
Jul 25, 2013 | 10.43 | 10.52 | 10.05 | 10.26 | 1,366,812 | -0.15(-1.46%) |
Jul 24, 2013 | 10.70 | 10.71 | 10.28 | 10.42 | 1,701,449 | -0.27(-2.50%) |
Jul 23, 2013 | 11.06 | 11.14 | 10.65 | 10.68 | 2,084,479 | -0.50(-4.51%) |
Jul 22, 2013 | 11.07 | 11.39 | 11.14 | 11.19 | 1,229,636 | -0.02(-0.17%) |
Jul 19, 2013 | 11.30 | 11.30 | 10.87 | 11.21 | 2,105,922 | -0.15(-1.34%) |
Jul 18, 2013 | 11.25 | 11.45 | 11.25 | 11.36 | 1,476,830 | +0.10(+0.93%) |
Jul 17, 2013 | 11.40 | 11.44 | 11.16 | 11.26 | 1,422,665 | -0.15(-1.34%) |
Jul 16, 2013 | 11.50 | 11.66 | 11.34 | 11.41 | 1,273,240 | -0.12(-1.07%) |
Jul 15, 2013 | 11.33 | 11.69 | 11.33 | 11.53 | 1,094,054 | +0.21(+1.85%) |
Jul 12, 2013 | 11.35 | 11.47 | 11.28 | 11.32 | 786,835 | -0.04(-0.34%) |
Jul 11, 2013 | 11.39 | 11.40 | 11.13 | 11.36 | 1,671,566 | +0.21(+1.88%) |
Jul 10, 2013 | 11.28 | 11.43 | 11.06 | 11.15 | 1,246,907 | -0.17(-1.51%) |
Jul 09, 2013 | 11.27 | 11.57 | 11.08 | 11.32 | 1,484,657 | +0.13(+1.19%) |
Jul 08, 2013 | 11.06 | 11.43 | 11.06 | 11.19 | 1,728,454 | +0.21(+1.91%) |
Jul 05, 2013 | 10.65 | 11.02 | 10.50 | 10.98 | 1,091,427 | +0.49(+4.63%) |
Jul 03, 2013 | 10.46 | 10.62 | 10.34 | 10.49 | 307,210 | -0.06(-0.54%) |
Jul 02, 2013 | 10.89 | 10.96 | 10.48 | 10.55 | 1,188,655 | -0.35(-3.23%) |