Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.53 | 12.89 | 12.46 | 12.83 | 8,842,346 | +0.30(+2.40%) |
Oct 30, 2013 | 12.52 | 12.83 | 12.37 | 12.53 | 10,875,161 | +0.04(+0.34%) |
Oct 29, 2013 | 11.77 | 13.23 | 11.67 | 12.49 | 26,823,268 | +0.92(+7.95%) |
Oct 28, 2013 | 11.72 | 11.75 | 11.46 | 11.57 | 9,218,241 | -0.13(-1.08%) |
Oct 25, 2013 | 11.86 | 11.90 | 11.61 | 11.69 | 6,960,907 | -0.17(-1.42%) |
Oct 24, 2013 | 11.97 | 12.04 | 11.81 | 11.86 | 5,608,475 | -0.13(-1.10%) |
Oct 23, 2013 | 11.99 | 12.03 | 11.91 | 11.99 | 3,117,336 | -0.09(-0.75%) |
Oct 22, 2013 | 12.05 | 12.23 | 11.98 | 12.08 | 5,741,949 | +0.08(+0.70%) |
Oct 21, 2013 | 11.99 | 12.10 | 11.93 | 12.00 | 5,068,559 | +0.04(+0.30%) |
Oct 18, 2013 | 11.84 | 11.98 | 11.78 | 11.96 | 4,721,689 | +0.17(+1.43%) |
Oct 17, 2013 | 11.75 | 11.82 | 11.63 | 11.79 | 4,397,800 | +0.03(+0.26%) |
Oct 16, 2013 | 11.57 | 11.79 | 11.57 | 11.76 | 4,434,038 | +0.21(+1.82%) |
Oct 15, 2013 | 11.56 | 11.68 | 11.47 | 11.55 | 5,880,772 | -0.04(-0.36%) |
Oct 14, 2013 | 11.40 | 11.62 | 11.38 | 11.60 | 3,125,131 | +0.07(+0.63%) |
Oct 11, 2013 | 11.45 | 11.57 | 11.35 | 11.52 | 6,759,267 | +0.03(+0.26%) |
Oct 10, 2013 | 11.25 | 11.51 | 11.24 | 11.49 | 3,452,195 | +0.37(+3.35%) |
Oct 09, 2013 | 11.12 | 11.22 | 11.05 | 11.12 | 3,896,522 | +0.01(+0.11%) |
Oct 08, 2013 | 11.22 | 11.36 | 11.05 | 11.11 | 6,061,294 | -0.15(-1.33%) |
Oct 07, 2013 | 11.28 | 11.41 | 11.19 | 11.26 | 5,368,147 | -0.10(-0.90%) |
Oct 04, 2013 | 11.48 | 11.65 | 11.36 | 11.36 | 9,027,424 | -0.10(-0.89%) |
Oct 03, 2013 | 11.57 | 11.57 | 11.27 | 11.46 | 7,515,600 | -0.10(-0.88%) |
Oct 02, 2013 | 11.32 | 11.64 | 11.22 | 11.57 | 12,158,064 | +0.19(+1.64%) |
Oct 01, 2013 | 10.95 | 11.38 | 10.95 | 11.38 | 8,510,734 | +0.44(+4.07%) |
Sep 30, 2013 | 10.77 | 11.06 | 10.77 | 10.93 | 4,700,273 | +0.08(+0.72%) |
Sep 27, 2013 | 10.80 | 10.89 | 10.78 | 10.86 | 3,819,101 | +0.04(+0.33%) |
Sep 26, 2013 | 10.79 | 10.96 | 10.78 | 10.82 | 2,544,855 | +0.00(+0.00%) |
Sep 25, 2013 | 10.88 | 10.92 | 10.79 | 10.82 | 5,858,217 | -0.07(-0.61%) |
Sep 24, 2013 | 10.81 | 11.04 | 10.78 | 10.89 | 5,393,178 | +0.08(+0.72%) |
Sep 23, 2013 | 10.84 | 10.89 | 10.65 | 10.81 | 5,386,835 | -0.11(-0.99%) |
Sep 20, 2013 | 11.15 | 11.18 | 10.87 | 10.92 | 8,089,382 | -0.20(-1.84%) |
Sep 19, 2013 | 10.63 | 11.31 | 10.60 | 11.12 | 12,717,192 | +0.49(+4.64%) |
Sep 18, 2013 | 10.47 | 10.64 | 10.32 | 10.63 | 5,317,299 | +0.14(+1.32%) |
Sep 17, 2013 | 10.34 | 10.56 | 10.33 | 10.49 | 3,260,718 | +0.17(+1.63%) |
Sep 16, 2013 | 10.44 | 10.50 | 10.32 | 10.32 | 4,040,719 | -0.03(-0.29%) |
Sep 13, 2013 | 10.24 | 10.37 | 10.14 | 10.35 | 5,131,183 | +0.16(+1.59%) |
Sep 12, 2013 | 10.33 | 10.35 | 10.14 | 10.19 | 6,425,358 | -0.11(-1.11%) |
Sep 11, 2013 | 10.30 | 10.44 | 10.26 | 10.30 | 4,789,696 | +0.00(+0.00%) |
Sep 10, 2013 | 10.28 | 10.37 | 10.20 | 10.30 | 3,557,437 | +0.08(+0.82%) |
Sep 09, 2013 | 10.11 | 10.24 | 10.08 | 10.22 | 3,207,975 | +0.11(+1.07%) |
Sep 06, 2013 | 10.07 | 10.23 | 10.00 | 10.11 | 4,266,092 | +0.10(+1.02%) |
Sep 05, 2013 | 10.00 | 10.03 | 9.892 | 10.01 | 3,526,546 | -0.01(-0.06%) |
Sep 04, 2013 | 9.811 | 10.05 | 9.769 | 10.02 | 4,766,081 | +0.19(+1.96%) |
Sep 03, 2013 | 9.955 | 10.10 | 9.775 | 9.823 | 3,652,874 | +0.01(+0.12%) |
Aug 30, 2013 | 10.06 | 10.08 | 9.726 | 9.811 | 4,873,992 | -0.21(-2.10%) |
Aug 29, 2013 | 10.10 | 10.19 | 10.02 | 10.02 | 3,837,110 | -0.11(-1.07%) |
Aug 28, 2013 | 10.09 | 10.18 | 10.03 | 10.13 | 2,893,831 | +0.01(+0.06%) |
Aug 27, 2013 | 10.23 | 10.29 | 10.07 | 10.12 | 4,356,041 | -0.21(-2.04%) |
Aug 26, 2013 | 10.40 | 10.43 | 10.30 | 10.33 | 3,666,895 | -0.08(-0.81%) |
Aug 23, 2013 | 10.33 | 10.48 | 10.32 | 10.42 | 3,218,472 | +0.08(+0.81%) |
Aug 22, 2013 | 10.51 | 10.55 | 10.27 | 10.33 | 3,424,666 | -0.13(-1.21%) |
Aug 21, 2013 | 10.59 | 10.60 | 10.41 | 10.46 | 3,277,150 | -0.19(-1.81%) |
Aug 20, 2013 | 10.56 | 10.76 | 10.54 | 10.65 | 4,080,089 | +0.10(+0.91%) |
Aug 19, 2013 | 10.49 | 10.63 | 10.40 | 10.56 | 4,781,498 | +0.04(+0.40%) |
Aug 16, 2013 | 10.45 | 10.59 | 10.32 | 10.51 | 5,049,618 | +0.03(+0.29%) |
Aug 15, 2013 | 10.46 | 10.54 | 10.40 | 10.48 | 4,032,654 | -0.13(-1.25%) |
Aug 14, 2013 | 10.74 | 10.74 | 10.54 | 10.62 | 4,490,163 | -0.08(-0.73%) |
Aug 13, 2013 | 10.38 | 10.81 | 10.37 | 10.69 | 6,817,638 | +0.31(+2.95%) |
Aug 12, 2013 | 10.37 | 10.46 | 10.35 | 10.39 | 4,868,005 | -0.02(-0.17%) |
Aug 09, 2013 | 10.53 | 10.59 | 10.39 | 10.41 | 6,710,532 | -0.19(-1.81%) |
Aug 08, 2013 | 10.64 | 10.73 | 10.48 | 10.60 | 7,669,609 | -0.05(-0.45%) |
Aug 07, 2013 | 10.63 | 10.65 | 10.44 | 10.65 | 8,550,538 | +0.00(+0.04%) |
Aug 06, 2013 | 10.41 | 10.72 | 10.33 | 10.64 | 13,112,561 | +0.18(+1.76%) |
Aug 05, 2013 | 10.33 | 10.47 | 10.24 | 10.46 | 8,939,589 | +0.07(+0.69%) |
Aug 02, 2013 | 10.05 | 10.42 | 9.987 | 10.39 | 10,028,200 | +0.33(+3.25%) |