Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 11.52 | 11.66 | 11.37 | 11.40 | 3,217,165 | -0.21(-1.84%) |
Sep 27, 2013 | 11.64 | 11.69 | 11.46 | 11.61 | 2,041,075 | -0.08(-0.69%) |
Sep 26, 2013 | 11.56 | 11.71 | 11.55 | 11.69 | 1,753,874 | +0.10(+0.89%) |
Sep 25, 2013 | 11.66 | 11.71 | 11.45 | 11.59 | 2,362,359 | -0.03(-0.25%) |
Sep 24, 2013 | 11.75 | 11.78 | 11.60 | 11.62 | 2,795,221 | -0.16(-1.38%) |
Sep 23, 2013 | 11.74 | 11.83 | 11.64 | 11.78 | 3,032,215 | -0.03(-0.25%) |
Sep 20, 2013 | 12.06 | 12.07 | 11.74 | 11.81 | 5,953,123 | -0.18(-1.48%) |
Sep 19, 2013 | 11.98 | 12.12 | 11.92 | 11.99 | 2,957,294 | +0.01(+0.12%) |
Sep 18, 2013 | 11.46 | 11.99 | 11.35 | 11.97 | 2,979,388 | +0.50(+4.38%) |
Sep 17, 2013 | 11.40 | 11.55 | 11.38 | 11.47 | 2,147,765 | +0.04(+0.39%) |
Sep 16, 2013 | 11.57 | 11.61 | 11.35 | 11.43 | 2,854,487 | +0.20(+1.78%) |
Sep 13, 2013 | 11.09 | 11.25 | 11.04 | 11.23 | 1,721,568 | +0.10(+0.93%) |
Sep 12, 2013 | 11.21 | 11.26 | 11.09 | 11.12 | 2,489,359 | -0.07(-0.59%) |
Sep 11, 2013 | 10.98 | 11.20 | 10.98 | 11.19 | 2,624,911 | +0.20(+1.81%) |
Sep 10, 2013 | 11.04 | 11.07 | 10.91 | 10.99 | 2,733,494 | -0.04(-0.33%) |
Sep 09, 2013 | 10.86 | 11.03 | 10.75 | 11.03 | 2,412,424 | +0.26(+2.40%) |
Sep 06, 2013 | 10.80 | 10.96 | 10.74 | 10.77 | 2,681,346 | +0.16(+1.46%) |
Sep 05, 2013 | 10.79 | 10.79 | 10.56 | 10.61 | 2,503,909 | -0.20(-1.84%) |
Sep 04, 2013 | 10.67 | 10.85 | 10.61 | 10.81 | 2,508,212 | +0.19(+1.81%) |
Sep 03, 2013 | 10.92 | 10.94 | 10.44 | 10.62 | 6,490,387 | -0.15(-1.37%) |
Aug 30, 2013 | 10.92 | 10.98 | 10.73 | 10.77 | 3,347,601 | -0.13(-1.15%) |
Aug 29, 2013 | 10.92 | 10.95 | 10.83 | 10.89 | 2,520,909 | -0.13(-1.14%) |
Aug 28, 2013 | 11.13 | 11.19 | 11.01 | 11.02 | 6,355,288 | -0.13(-1.13%) |
Aug 27, 2013 | 11.01 | 11.20 | 10.87 | 11.15 | 6,592,136 | +0.06(+0.53%) |
Aug 26, 2013 | 11.05 | 11.09 | 10.95 | 11.09 | 3,825,356 | +0.08(+0.74%) |
Aug 23, 2013 | 10.79 | 11.02 | 10.73 | 11.01 | 3,237,194 | +0.19(+1.77%) |
Aug 22, 2013 | 10.81 | 10.89 | 10.71 | 10.81 | 2,723,167 | +0.06(+0.55%) |
Aug 21, 2013 | 10.80 | 10.95 | 10.58 | 10.75 | 3,324,018 | -0.04(-0.41%) |
Aug 20, 2013 | 10.51 | 10.88 | 10.44 | 10.80 | 3,874,905 | +0.37(+3.54%) |
Aug 19, 2013 | 10.70 | 10.72 | 10.42 | 10.43 | 3,945,092 | -0.27(-2.55%) |
Aug 16, 2013 | 11.11 | 11.13 | 10.70 | 10.70 | 3,885,955 | -0.46(-4.10%) |
Aug 15, 2013 | 11.27 | 11.33 | 11.04 | 11.16 | 2,623,006 | -0.18(-1.63%) |
Aug 14, 2013 | 11.30 | 11.37 | 11.24 | 11.35 | 2,077,721 | +0.04(+0.39%) |
Aug 13, 2013 | 11.56 | 11.56 | 11.28 | 11.30 | 1,993,392 | -0.24(-2.05%) |
Aug 12, 2013 | 11.68 | 11.68 | 11.51 | 11.54 | 2,350,491 | -0.18(-1.50%) |
Aug 09, 2013 | 11.49 | 11.79 | 11.49 | 11.71 | 3,924,461 | +0.17(+1.46%) |
Aug 08, 2013 | 11.66 | 11.67 | 11.48 | 11.54 | 3,352,222 | -0.05(-0.44%) |
Aug 07, 2013 | 11.58 | 11.61 | 11.46 | 11.60 | 1,506,318 | +0.01(+0.06%) |
Aug 06, 2013 | 11.51 | 11.61 | 11.50 | 11.59 | 3,660,161 | +0.00(+0.00%) |
Aug 05, 2013 | 11.60 | 11.66 | 11.48 | 11.59 | 4,475,991 | -0.05(-0.44%) |
Aug 02, 2013 | 11.73 | 11.78 | 11.53 | 11.64 | 7,743,493 | -0.16(-1.36%) |
Aug 01, 2013 | 12.17 | 12.33 | 11.73 | 11.80 | 7,415,528 | -0.23(-1.88%) |
Jul 31, 2013 | 12.34 | 12.41 | 11.95 | 12.03 | 3,416,643 | -0.24(-1.96%) |
Jul 30, 2013 | 12.40 | 12.50 | 12.22 | 12.27 | 2,101,309 | -0.02(-0.18%) |
Jul 29, 2013 | 12.40 | 12.46 | 12.25 | 12.29 | 1,698,053 | -0.15(-1.23%) |
Jul 26, 2013 | 12.31 | 12.45 | 12.24 | 12.44 | 1,221,008 | +0.07(+0.59%) |
Jul 25, 2013 | 12.38 | 12.47 | 12.31 | 12.37 | 2,669,020 | -0.04(-0.35%) |
Jul 24, 2013 | 12.81 | 12.82 | 12.31 | 12.41 | 2,339,042 | -0.35(-2.75%) |
Jul 23, 2013 | 12.67 | 12.79 | 12.59 | 12.76 | 1,962,331 | +0.11(+0.87%) |
Jul 22, 2013 | 12.52 | 12.70 | 12.50 | 12.65 | 2,247,949 | +0.15(+1.23%) |
Jul 19, 2013 | 12.59 | 12.67 | 12.50 | 12.50 | 3,766,880 | -0.09(-0.70%) |
Jul 18, 2013 | 12.38 | 12.60 | 12.33 | 12.59 | 2,016,317 | +0.26(+2.07%) |
Jul 17, 2013 | 12.23 | 12.36 | 12.14 | 12.33 | 1,231,763 | +0.13(+1.08%) |
Jul 16, 2013 | 12.20 | 12.27 | 12.10 | 12.20 | 2,342,763 | +0.04(+0.30%) |
Jul 15, 2013 | 12.08 | 12.23 | 12.00 | 12.17 | 1,809,231 | +0.09(+0.73%) |
Jul 12, 2013 | 12.00 | 12.11 | 11.95 | 12.08 | 1,481,041 | -0.01(-0.06%) |
Jul 11, 2013 | 11.88 | 12.09 | 11.88 | 12.08 | 2,593,145 | +0.37(+3.18%) |
Jul 10, 2013 | 11.63 | 11.74 | 11.54 | 11.71 | 2,293,183 | +0.06(+0.50%) |
Jul 09, 2013 | 11.54 | 11.73 | 11.48 | 11.65 | 2,007,664 | +0.16(+1.40%) |
Jul 08, 2013 | 11.52 | 11.66 | 11.48 | 11.49 | 2,593,015 | -0.01(-0.13%) |
Jul 05, 2013 | 11.55 | 11.55 | 11.27 | 11.51 | 3,124,903 | +0.04(+0.38%) |
Jul 03, 2013 | 11.45 | 11.52 | 11.33 | 11.46 | 2,414,293 | +0.01(+0.06%) |
Jul 02, 2013 | 11.33 | 11.52 | 11.26 | 11.46 | 2,817,661 | +0.13(+1.16%) |