Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 14.57 | 14.63 | 14.38 | 14.40 | 5,853,566 | +0.00(+0.03%) |
Oct 30, 2013 | 14.55 | 14.55 | 14.33 | 14.39 | 2,552,873 | -0.07(-0.47%) |
Oct 29, 2013 | 14.39 | 14.54 | 14.39 | 14.46 | 4,140,563 | +0.26(+1.81%) |
Oct 28, 2013 | 14.16 | 14.21 | 14.07 | 14.21 | 3,127,725 | -0.09(-0.66%) |
Oct 25, 2013 | 14.15 | 14.31 | 14.15 | 14.30 | 1,720,702 | +0.08(+0.54%) |
Oct 24, 2013 | 14.30 | 14.30 | 14.19 | 14.22 | 3,634,366 | -0.03(-0.18%) |
Oct 23, 2013 | 14.30 | 14.38 | 14.25 | 14.25 | 3,585,253 | -0.30(-2.03%) |
Oct 22, 2013 | 14.51 | 14.68 | 14.51 | 14.54 | 4,739,926 | +0.16(+1.10%) |
Oct 21, 2013 | 14.39 | 14.45 | 14.34 | 14.39 | 2,110,992 | +0.01(+0.06%) |
Oct 18, 2013 | 14.47 | 14.47 | 14.35 | 14.38 | 3,085,336 | +0.10(+0.69%) |
Oct 17, 2013 | 14.11 | 14.30 | 14.09 | 14.28 | 2,416,427 | +0.06(+0.40%) |
Oct 16, 2013 | 14.07 | 14.23 | 14.05 | 14.22 | 2,883,812 | +0.14(+1.03%) |
Oct 15, 2013 | 14.16 | 14.18 | 14.01 | 14.08 | 5,737,559 | -0.39(-2.67%) |
Oct 14, 2013 | 14.24 | 14.54 | 14.23 | 14.46 | 5,614,265 | +0.15(+1.08%) |
Oct 11, 2013 | 14.18 | 14.31 | 14.13 | 14.31 | 4,546,078 | -0.03(-0.18%) |
Oct 10, 2013 | 14.14 | 14.38 | 14.14 | 14.33 | 6,950,381 | +0.51(+3.72%) |
Oct 09, 2013 | 13.79 | 14.03 | 13.75 | 13.82 | 4,976,318 | +0.29(+2.15%) |
Oct 08, 2013 | 13.70 | 13.75 | 13.48 | 13.53 | 5,463,986 | -0.28(-2.05%) |
Oct 07, 2013 | 13.76 | 13.90 | 13.76 | 13.81 | 3,714,926 | -0.06(-0.43%) |
Oct 04, 2013 | 13.71 | 13.90 | 13.70 | 13.87 | 4,096,503 | +0.27(+1.95%) |
Oct 03, 2013 | 13.69 | 13.73 | 13.50 | 13.60 | 4,761,320 | +0.16(+1.21%) |
Oct 02, 2013 | 13.27 | 13.44 | 13.24 | 13.44 | 3,435,523 | +0.12(+0.90%) |
Oct 01, 2013 | 13.15 | 13.34 | 13.15 | 13.32 | 3,267,148 | +0.17(+1.30%) |
Sep 27, 2013 | 13.29 | 13.36 | 13.09 | 13.15 | 6,680,779 | -0.48(-3.52%) |
Sep 26, 2013 | 13.54 | 13.66 | 13.52 | 13.63 | 3,785,700 | +0.21(+1.53%) |
Sep 25, 2013 | 13.46 | 13.54 | 13.40 | 13.42 | 7,732,693 | -0.06(-0.44%) |
Sep 24, 2013 | 13.45 | 13.54 | 13.32 | 13.48 | 6,176,909 | -0.04(-0.32%) |
Sep 23, 2013 | 13.48 | 13.56 | 13.45 | 13.53 | 5,763,120 | -0.12(-0.89%) |
Sep 20, 2013 | 13.76 | 13.79 | 13.63 | 13.65 | 10,538,659 | -0.37(-2.65%) |
Sep 19, 2013 | 14.12 | 14.20 | 13.96 | 14.02 | 7,540,754 | -0.05(-0.33%) |
Sep 18, 2013 | 13.31 | 14.09 | 13.24 | 14.07 | 9,975,055 | +0.67(+5.00%) |
Sep 17, 2013 | 13.39 | 13.41 | 13.33 | 13.40 | 1,836,450 | +0.00(+0.00%) |
Sep 16, 2013 | 13.43 | 13.50 | 13.36 | 13.40 | 4,556,773 | -0.03(-0.25%) |
Sep 13, 2013 | 13.23 | 13.47 | 13.22 | 13.43 | 6,412,685 | +0.23(+1.75%) |
Sep 12, 2013 | 13.31 | 13.35 | 13.16 | 13.20 | 6,943,228 | -0.27(-2.02%) |
Sep 11, 2013 | 13.49 | 13.52 | 13.41 | 13.47 | 8,247,590 | +0.11(+0.82%) |
Sep 10, 2013 | 13.41 | 13.45 | 13.31 | 13.36 | 8,568,084 | +0.22(+1.66%) |
Sep 09, 2013 | 12.88 | 13.17 | 12.87 | 13.15 | 10,209,528 | +0.41(+3.18%) |
Sep 06, 2013 | 12.77 | 12.86 | 12.64 | 12.74 | 8,686,989 | +0.31(+2.47%) |
Sep 05, 2013 | 12.25 | 12.49 | 12.18 | 12.43 | 10,215,292 | +0.32(+2.68%) |
Sep 04, 2013 | 11.86 | 12.15 | 11.82 | 12.11 | 13,580,367 | +0.63(+5.51%) |
Sep 03, 2013 | 11.47 | 11.58 | 11.42 | 11.48 | 7,845,360 | -0.38(-3.17%) |
Aug 30, 2013 | 11.84 | 11.88 | 11.66 | 11.85 | 7,852,594 | +0.31(+2.66%) |
Aug 29, 2013 | 11.65 | 11.72 | 11.54 | 11.54 | 8,080,045 | +0.18(+1.62%) |
Aug 28, 2013 | 11.11 | 11.60 | 11.09 | 11.36 | 14,265,976 | -0.10(-0.89%) |
Aug 27, 2013 | 11.46 | 11.54 | 11.45 | 11.46 | 9,552,149 | -0.69(-5.66%) |
Aug 26, 2013 | 12.27 | 12.36 | 12.12 | 12.15 | 2,159,984 | -0.21(-1.73%) |
Aug 23, 2013 | 12.37 | 12.42 | 12.30 | 12.36 | 3,166,239 | +0.27(+2.26%) |
Aug 22, 2013 | 12.00 | 12.13 | 11.97 | 12.09 | 8,650,045 | +0.40(+3.43%) |
Aug 21, 2013 | 11.79 | 11.82 | 11.63 | 11.69 | 8,413,711 | -0.55(-4.47%) |
Aug 20, 2013 | 12.18 | 12.30 | 12.16 | 12.24 | 3,321,743 | +0.18(+1.49%) |
Aug 19, 2013 | 12.24 | 12.24 | 12.04 | 12.06 | 8,174,696 | -0.53(-4.21%) |
Aug 16, 2013 | 12.68 | 12.77 | 12.58 | 12.59 | 6,187,183 | -0.61(-4.66%) |
Aug 15, 2013 | 13.22 | 13.28 | 13.11 | 13.20 | 3,592,673 | -0.15(-1.15%) |
Aug 14, 2013 | 13.35 | 13.41 | 13.35 | 13.35 | 1,933,991 | +0.19(+1.43%) |
Aug 13, 2013 | 13.17 | 13.22 | 13.12 | 13.17 | 2,756,582 | +0.10(+0.78%) |
Aug 12, 2013 | 13.01 | 13.13 | 12.97 | 13.06 | 3,538,010 | +0.05(+0.39%) |
Aug 09, 2013 | 13.02 | 13.12 | 13.00 | 13.01 | 2,057,646 | -0.03(-0.26%) |
Aug 08, 2013 | 12.96 | 13.07 | 12.88 | 13.05 | 4,241,639 | +0.30(+2.34%) |
Aug 07, 2013 | 12.76 | 12.79 | 12.71 | 12.75 | 2,276,476 | -0.03(-0.20%) |
Aug 06, 2013 | 12.82 | 12.82 | 12.70 | 12.77 | 4,474,383 | -0.32(-2.41%) |
Aug 05, 2013 | 13.16 | 13.16 | 13.00 | 13.09 | 2,617,847 | -0.11(-0.84%) |
Aug 02, 2013 | 13.12 | 13.31 | 13.12 | 13.20 | 3,702,581 | -0.23(-1.72%) |