Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 12.45 | 13.21 | 12.16 | 12.55 | 2,197,216 | +0.07(+0.58%) |
Oct 30, 2013 | 12.52 | 12.55 | 12.18 | 12.47 | 1,520,514 | -0.08(-0.65%) |
Oct 29, 2013 | 12.35 | 12.55 | 12.35 | 12.55 | 1,430,567 | +0.25(+2.06%) |
Oct 28, 2013 | 12.26 | 12.39 | 12.21 | 12.30 | 977,796 | +0.01(+0.07%) |
Oct 25, 2013 | 12.42 | 12.44 | 12.25 | 12.29 | 594,510 | -0.07(-0.59%) |
Oct 24, 2013 | 12.49 | 12.54 | 12.30 | 12.36 | 913,713 | -0.05(-0.44%) |
Oct 23, 2013 | 12.43 | 12.61 | 12.40 | 12.42 | 1,353,306 | -0.11(-0.87%) |
Oct 22, 2013 | 12.26 | 12.57 | 12.25 | 12.53 | 1,245,283 | +0.30(+2.45%) |
Oct 21, 2013 | 12.20 | 12.25 | 12.06 | 12.23 | 1,145,486 | +0.00(+0.00%) |
Oct 18, 2013 | 11.87 | 12.24 | 11.83 | 12.23 | 1,352,119 | +0.45(+3.85%) |
Oct 17, 2013 | 11.66 | 11.81 | 11.62 | 11.77 | 1,134,095 | +0.06(+0.54%) |
Oct 16, 2013 | 11.58 | 11.74 | 11.54 | 11.71 | 1,541,778 | +0.21(+1.81%) |
Oct 15, 2013 | 11.47 | 11.61 | 11.40 | 11.50 | 922,295 | +0.04(+0.32%) |
Oct 14, 2013 | 11.28 | 11.47 | 11.28 | 11.47 | 1,279,549 | +0.13(+1.12%) |
Oct 11, 2013 | 10.92 | 11.38 | 10.91 | 11.34 | 1,251,897 | +0.35(+3.22%) |
Oct 10, 2013 | 10.96 | 11.02 | 10.89 | 10.98 | 1,128,286 | +0.15(+1.42%) |
Oct 09, 2013 | 11.04 | 11.09 | 10.80 | 10.83 | 1,241,706 | -0.19(-1.73%) |
Oct 08, 2013 | 11.11 | 11.25 | 11.01 | 11.02 | 1,016,218 | -0.08(-0.73%) |
Oct 07, 2013 | 11.11 | 11.13 | 10.94 | 11.10 | 1,298,858 | -0.01(-0.08%) |
Oct 04, 2013 | 11.08 | 11.18 | 11.07 | 11.11 | 872,502 | +0.04(+0.33%) |
Oct 03, 2013 | 11.11 | 11.18 | 10.99 | 11.08 | 946,196 | -0.04(-0.33%) |
Oct 02, 2013 | 11.08 | 11.18 | 10.98 | 11.11 | 1,117,398 | -0.10(-0.89%) |
Oct 01, 2013 | 11.35 | 11.46 | 11.12 | 11.21 | 1,573,434 | -0.15(-1.35%) |
Sep 30, 2013 | 11.18 | 11.41 | 11.14 | 11.37 | 1,175,053 | +0.05(+0.48%) |
Sep 27, 2013 | 11.00 | 11.50 | 10.99 | 11.31 | 1,571,458 | +0.20(+1.79%) |
Sep 26, 2013 | 10.56 | 11.15 | 10.28 | 11.11 | 2,692,704 | +0.57(+5.40%) |
Sep 25, 2013 | 10.62 | 10.62 | 10.31 | 10.54 | 1,090,072 | -0.08(-0.77%) |
Sep 24, 2013 | 10.62 | 10.72 | 10.53 | 10.62 | 845,546 | +0.04(+0.34%) |
Sep 23, 2013 | 10.50 | 10.63 | 10.44 | 10.59 | 1,190,703 | +0.05(+0.43%) |
Sep 20, 2013 | 10.47 | 10.62 | 10.43 | 10.54 | 2,540,368 | +0.11(+1.04%) |
Sep 19, 2013 | 10.35 | 10.48 | 10.07 | 10.43 | 1,306,020 | +0.09(+0.87%) |
Sep 18, 2013 | 10.31 | 10.39 | 10.17 | 10.34 | 790,025 | +0.05(+0.44%) |
Sep 17, 2013 | 10.31 | 10.32 | 10.20 | 10.30 | 825,361 | -0.01(-0.09%) |
Sep 16, 2013 | 10.24 | 10.33 | 10.13 | 10.31 | 883,912 | +0.15(+1.51%) |
Sep 13, 2013 | 10.20 | 10.27 | 10.10 | 10.15 | 519,624 | +0.02(+0.18%) |
Sep 12, 2013 | 10.27 | 10.32 | 10.12 | 10.14 | 1,052,527 | -0.14(-1.32%) |
Sep 11, 2013 | 10.34 | 10.37 | 10.24 | 10.27 | 403,378 | -0.05(-0.52%) |
Sep 10, 2013 | 10.31 | 10.36 | 10.24 | 10.33 | 521,907 | +0.08(+0.79%) |
Sep 09, 2013 | 10.04 | 10.26 | 10.000 | 10.24 | 413,436 | +0.24(+2.44%) |
Sep 06, 2013 | 10.14 | 10.17 | 9.873 | 10.000 | 611,549 | -0.11(-1.07%) |
Sep 05, 2013 | 10.10 | 10.20 | 10.07 | 10.11 | 671,903 | +0.01(+0.09%) |
Sep 04, 2013 | 10.04 | 10.19 | 9.982 | 10.10 | 1,060,741 | +0.06(+0.63%) |
Sep 03, 2013 | 10.30 | 10.40 | 9.860 | 10.04 | 1,592,667 | -0.05(-0.45%) |
Aug 30, 2013 | 10.38 | 10.38 | 10.03 | 10.08 | 963,982 | -0.33(-3.13%) |
Aug 29, 2013 | 10.26 | 10.53 | 10.26 | 10.41 | 435,680 | +0.14(+1.32%) |
Aug 28, 2013 | 10.43 | 10.43 | 10.22 | 10.27 | 813,146 | -0.20(-1.90%) |
Aug 27, 2013 | 10.61 | 10.71 | 10.41 | 10.47 | 1,051,156 | -0.32(-2.93%) |
Aug 26, 2013 | 10.80 | 10.82 | 10.69 | 10.79 | 764,864 | -0.01(-0.08%) |
Aug 23, 2013 | 10.85 | 10.85 | 10.72 | 10.80 | 652,517 | -0.05(-0.42%) |
Aug 22, 2013 | 10.60 | 10.86 | 10.60 | 10.84 | 541,719 | +0.25(+2.39%) |
Aug 21, 2013 | 10.62 | 10.71 | 10.51 | 10.59 | 749,131 | -0.08(-0.76%) |
Aug 20, 2013 | 10.43 | 10.67 | 10.41 | 10.67 | 670,597 | +0.27(+2.61%) |
Aug 19, 2013 | 10.32 | 10.54 | 10.30 | 10.40 | 1,035,783 | +0.08(+0.79%) |
Aug 16, 2013 | 10.38 | 10.53 | 10.32 | 10.32 | 979,783 | -0.14(-1.30%) |
Aug 15, 2013 | 10.77 | 10.81 | 10.42 | 10.45 | 1,443,929 | -0.42(-3.91%) |
Aug 14, 2013 | 11.05 | 11.05 | 10.80 | 10.88 | 899,894 | -0.20(-1.80%) |
Aug 13, 2013 | 10.88 | 11.09 | 10.80 | 11.08 | 1,118,014 | +0.19(+1.74%) |
Aug 12, 2013 | 10.68 | 10.91 | 10.64 | 10.89 | 923,312 | +0.09(+0.84%) |
Aug 09, 2013 | 10.85 | 10.94 | 10.68 | 10.80 | 719,739 | -0.07(-0.67%) |
Aug 08, 2013 | 10.97 | 10.99 | 10.78 | 10.87 | 847,820 | +0.00(+0.00%) |
Aug 07, 2013 | 10.90 | 10.94 | 10.80 | 10.87 | 1,057,710 | -0.05(-0.50%) |
Aug 06, 2013 | 10.89 | 11.15 | 10.71 | 10.92 | 1,737,220 | +0.18(+1.68%) |
Aug 05, 2013 | 10.75 | 10.83 | 10.65 | 10.74 | 749,414 | -0.05(-0.42%) |
Aug 02, 2013 | 10.62 | 10.86 | 10.50 | 10.79 | 1,741,732 | +0.14(+1.36%) |