Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 11.46 | 11.49 | 11.40 | 11.47 | 1,243,931 | -0.02(-0.14%) |
Sep 26, 2013 | 11.46 | 11.53 | 11.46 | 11.49 | 1,458,138 | +0.05(+0.44%) |
Sep 25, 2013 | 11.59 | 11.59 | 11.43 | 11.44 | 2,350,451 | -0.14(-1.20%) |
Sep 24, 2013 | 11.59 | 11.63 | 11.52 | 11.58 | 2,677,890 | +0.00(+0.02%) |
Sep 23, 2013 | 11.51 | 11.59 | 11.46 | 11.57 | 3,036,435 | +0.16(+1.36%) |
Sep 20, 2013 | 11.40 | 11.49 | 11.38 | 11.42 | 2,745,697 | +0.04(+0.33%) |
Sep 19, 2013 | 11.49 | 11.49 | 11.38 | 11.38 | 2,337,344 | -0.05(-0.40%) |
Sep 18, 2013 | 11.31 | 11.48 | 11.29 | 11.43 | 2,071,481 | +0.13(+1.11%) |
Sep 17, 2013 | 11.27 | 11.33 | 11.26 | 11.30 | 5,153,308 | +0.05(+0.45%) |
Sep 16, 2013 | 11.28 | 11.37 | 11.24 | 11.25 | 4,226,620 | +0.04(+0.33%) |
Sep 13, 2013 | 11.28 | 11.33 | 11.20 | 11.21 | 4,214,654 | -0.05(-0.47%) |
Sep 12, 2013 | 11.48 | 11.48 | 11.23 | 11.27 | 6,621,554 | -0.05(-0.43%) |
Sep 11, 2013 | 11.33 | 11.37 | 11.30 | 11.32 | 4,055,945 | +0.03(+0.30%) |
Sep 10, 2013 | 11.27 | 11.33 | 11.24 | 11.28 | 2,401,804 | +0.07(+0.65%) |
Sep 09, 2013 | 11.16 | 11.25 | 11.15 | 11.21 | 2,912,593 | +0.10(+0.87%) |
Sep 06, 2013 | 11.20 | 11.21 | 11.10 | 11.11 | 3,177,344 | +0.03(+0.31%) |
Sep 05, 2013 | 11.08 | 11.09 | 10.99 | 11.08 | 2,734,523 | +0.02(+0.16%) |
Sep 04, 2013 | 11.11 | 11.13 | 10.99 | 11.06 | 4,518,618 | -0.02(-0.19%) |
Sep 03, 2013 | 11.31 | 11.34 | 11.04 | 11.08 | 5,443,107 | +0.42(+3.91%) |
Aug 30, 2013 | 10.74 | 10.80 | 10.66 | 10.66 | 2,406,478 | -0.07(-0.68%) |
Aug 29, 2013 | 10.59 | 10.78 | 10.59 | 10.74 | 3,061,704 | +0.19(+1.83%) |
Aug 28, 2013 | 10.53 | 10.61 | 10.47 | 10.54 | 1,993,365 | +0.01(+0.12%) |
Aug 27, 2013 | 10.54 | 10.56 | 10.46 | 10.53 | 2,395,886 | -0.08(-0.76%) |
Aug 26, 2013 | 10.59 | 10.63 | 10.52 | 10.61 | 1,952,401 | +0.03(+0.30%) |
Aug 23, 2013 | 10.46 | 10.59 | 10.44 | 10.58 | 1,787,792 | +0.12(+1.12%) |
Aug 22, 2013 | 10.53 | 10.54 | 10.44 | 10.46 | 2,241,325 | -0.07(-0.64%) |
Aug 21, 2013 | 10.58 | 10.62 | 10.52 | 10.53 | 2,038,551 | -0.11(-1.00%) |
Aug 20, 2013 | 10.66 | 10.67 | 10.60 | 10.64 | 6,344,241 | -0.05(-0.44%) |
Aug 19, 2013 | 10.69 | 10.73 | 10.67 | 10.69 | 2,345,204 | -0.00(-0.02%) |
Aug 16, 2013 | 10.72 | 10.76 | 10.67 | 10.69 | 2,178,034 | -0.05(-0.46%) |
Aug 15, 2013 | 10.66 | 10.77 | 10.64 | 10.74 | 4,563,485 | +0.20(+1.85%) |
Aug 14, 2013 | 10.51 | 10.55 | 10.48 | 10.54 | 2,036,458 | +0.02(+0.22%) |
Aug 13, 2013 | 10.49 | 10.54 | 10.42 | 10.52 | 5,805,100 | +0.01(+0.07%) |
Aug 12, 2013 | 10.49 | 10.53 | 10.43 | 10.51 | 4,776,574 | -0.05(-0.52%) |
Aug 09, 2013 | 10.51 | 10.66 | 10.47 | 10.57 | 5,332,119 | -0.00(-0.02%) |
Aug 08, 2013 | 10.68 | 10.69 | 10.52 | 10.57 | 9,135,066 | -0.07(-0.61%) |
Aug 07, 2013 | 10.61 | 10.70 | 10.56 | 10.63 | 5,890,371 | -0.03(-0.32%) |
Aug 06, 2013 | 10.73 | 10.74 | 10.59 | 10.67 | 3,014,049 | -0.14(-1.30%) |
Aug 05, 2013 | 10.57 | 10.81 | 10.55 | 10.81 | 2,590,789 | +0.14(+1.34%) |
Aug 02, 2013 | 10.65 | 10.73 | 10.63 | 10.66 | 2,717,617 | -0.02(-0.17%) |
Aug 01, 2013 | 10.76 | 10.84 | 10.65 | 10.68 | 2,928,578 | -0.07(-0.63%) |
Jul 31, 2013 | 10.90 | 10.93 | 10.72 | 10.75 | 2,962,346 | -0.11(-1.01%) |
Jul 30, 2013 | 10.83 | 10.90 | 10.83 | 10.86 | 2,432,364 | +0.05(+0.43%) |
Jul 29, 2013 | 10.71 | 10.85 | 10.71 | 10.81 | 1,897,413 | +0.02(+0.19%) |
Jul 26, 2013 | 10.74 | 10.82 | 10.66 | 10.79 | 2,255,316 | +0.05(+0.46%) |
Jul 25, 2013 | 10.74 | 10.82 | 10.69 | 10.74 | 2,647,244 | +0.00(+0.00%) |
Jul 24, 2013 | 10.69 | 10.83 | 10.69 | 10.74 | 3,183,278 | +0.06(+0.59%) |
Jul 23, 2013 | 10.68 | 10.70 | 10.51 | 10.68 | 5,012,266 | +0.03(+0.27%) |
Jul 22, 2013 | 10.88 | 10.88 | 10.60 | 10.65 | 4,800,982 | -0.22(-2.06%) |
Jul 19, 2013 | 10.88 | 10.90 | 10.83 | 10.88 | 2,712,589 | -0.05(-0.43%) |
Jul 18, 2013 | 10.93 | 11.00 | 10.91 | 10.92 | 2,845,873 | +0.01(+0.07%) |
Jul 17, 2013 | 11.01 | 11.06 | 10.83 | 10.91 | 3,638,096 | -0.09(-0.80%) |
Jul 16, 2013 | 11.08 | 11.08 | 10.96 | 11.00 | 3,179,391 | -0.02(-0.19%) |
Jul 15, 2013 | 11.01 | 11.07 | 10.96 | 11.02 | 2,420,236 | +0.04(+0.40%) |
Jul 12, 2013 | 10.94 | 11.02 | 10.94 | 10.98 | 2,498,052 | +0.07(+0.64%) |
Jul 11, 2013 | 10.87 | 10.95 | 10.83 | 10.91 | 3,910,298 | +0.15(+1.40%) |
Jul 10, 2013 | 10.73 | 10.78 | 10.69 | 10.76 | 2,792,211 | +0.04(+0.36%) |
Jul 09, 2013 | 10.73 | 10.72 | 10.66 | 10.72 | 5,836,870 | +0.06(+0.59%) |
Jul 08, 2013 | 10.62 | 10.71 | 10.59 | 10.66 | 9,867,083 | +0.08(+0.74%) |
Jul 05, 2013 | 10.56 | 10.62 | 10.50 | 10.58 | 2,340,407 | -0.03(-0.30%) |
Jul 03, 2013 | 10.59 | 10.65 | 10.51 | 10.61 | 1,820,795 | -0.00(-0.02%) |
Jul 02, 2013 | 10.61 | 10.69 | 10.56 | 10.61 | 5,664,392 | -0.01(-0.12%) |