Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.45 | 11.49 | 11.07 | 11.30 | 0 | +0.08(+0.71%) |
Aug 29, 2013 | 11.10 | 11.44 | 10.87 | 11.22 | 0 | +0.49(+4.57%) |
Aug 28, 2013 | 10.23 | 10.86 | 10.20 | 10.73 | 0 | +0.55(+5.42%) |
Aug 27, 2013 | 10.18 | 10.26 | 10.10 | 10.18 | 0 | -0.09(-0.90%) |
Aug 26, 2013 | 10.34 | 10.39 | 10.11 | 10.27 | 0 | -0.02(-0.19%) |
Aug 23, 2013 | 10.43 | 10.43 | 10.12 | 10.29 | 0 | +0.05(+0.49%) |
Aug 22, 2013 | 10.00 | 10.28 | 9.785 | 10.24 | 232,619 | +0.26(+2.61%) |
Aug 21, 2013 | 10.17 | 10.24 | 9.710 | 9.980 | 0 | -0.19(-1.87%) |
Aug 20, 2013 | 10.93 | 11.20 | 10.16 | 10.17 | 0 | -0.58(-5.40%) |
Aug 19, 2013 | 11.34 | 11.34 | 10.67 | 10.75 | 0 | -0.58(-5.12%) |
Aug 16, 2013 | 11.36 | 11.47 | 11.07 | 11.33 | 0 | -0.06(-0.53%) |
Aug 15, 2013 | 11.27 | 11.98 | 11.07 | 11.39 | 503,231 | +0.24(+2.15%) |
Aug 14, 2013 | 10.69 | 11.77 | 10.58 | 11.15 | 0 | +0.39(+3.62%) |
Aug 13, 2013 | 10.57 | 10.88 | 10.41 | 10.76 | 900,573 | +0.31(+2.97%) |
Aug 12, 2013 | 11.02 | 11.18 | 10.39 | 10.45 | 821,470 | -0.57(-5.17%) |
Aug 09, 2013 | 12.00 | 12.08 | 10.90 | 11.02 | 1,024,142 | -0.96(-8.01%) |
Aug 08, 2013 | 12.98 | 13.03 | 11.85 | 11.98 | 675,912 | -0.79(-6.19%) |
Aug 07, 2013 | 13.65 | 13.89 | 12.66 | 12.77 | 1,421,723 | -0.10(-0.78%) |
Aug 06, 2013 | 13.20 | 13.24 | 12.66 | 12.87 | 625,743 | +0.24(+1.90%) |
Aug 05, 2013 | 12.00 | 12.70 | 11.96 | 12.63 | 525,500 | +0.59(+4.90%) |
Aug 02, 2013 | 12.10 | 12.33 | 11.98 | 12.04 | 106,776 | -0.01(-0.08%) |
Aug 01, 2013 | 12.10 | 12.20 | 11.91 | 12.05 | 310,052 | +0.02(+0.17%) |
Jul 31, 2013 | 12.18 | 12.18 | 11.80 | 12.03 | 0 | -0.06(-0.50%) |
Jul 30, 2013 | 12.30 | 12.36 | 12.02 | 12.09 | 0 | -0.08(-0.66%) |
Jul 29, 2013 | 12.35 | 12.46 | 12.01 | 12.17 | 0 | -0.16(-1.30%) |
Jul 26, 2013 | 12.50 | 12.73 | 12.26 | 12.33 | 0 | -0.21(-1.67%) |
Jul 25, 2013 | 12.51 | 12.79 | 12.45 | 12.54 | 0 | -0.05(-0.40%) |
Jul 24, 2013 | 13.01 | 13.05 | 12.50 | 12.59 | 0 | -0.44(-3.38%) |
Jul 23, 2013 | 12.76 | 13.05 | 12.72 | 13.03 | 0 | +0.12(+0.93%) |
Jul 22, 2013 | 13.22 | 13.27 | 12.82 | 12.91 | 0 | -0.12(-0.92%) |
Jul 19, 2013 | 13.27 | 13.34 | 12.94 | 13.03 | 0 | -0.23(-1.73%) |
Jul 18, 2013 | 13.20 | 13.35 | 13.00 | 13.26 | 0 | +0.33(+2.59%) |
Jul 17, 2013 | 13.43 | 13.48 | 12.90 | 12.93 | 604,862 | -0.38(-2.82%) |
Jul 16, 2013 | 14.28 | 14.29 | 12.87 | 13.30 | 0 | -0.70(-5.00%) |
Jul 15, 2013 | 14.05 | 14.35 | 13.99 | 14.00 | 0 | +0.01(+0.07%) |
Jul 12, 2013 | 13.29 | 14.05 | 12.89 | 13.99 | 0 | +0.90(+6.88%) |
Jul 11, 2013 | 12.60 | 13.15 | 12.60 | 13.09 | 0 | +0.64(+5.14%) |
Jul 10, 2013 | 12.60 | 12.76 | 12.34 | 12.45 | 0 | -0.25(-1.97%) |
Jul 09, 2013 | 12.82 | 13.00 | 12.69 | 12.70 | 0 | -0.30(-2.31%) |
Jul 08, 2013 | 13.10 | 13.32 | 12.98 | 13.00 | 0 | -0.23(-1.74%) |
Jul 05, 2013 | 13.20 | 13.35 | 12.71 | 13.23 | 0 | +0.23(+1.77%) |
Jul 03, 2013 | 13.25 | 13.25 | 12.76 | 13.00 | 0 | -0.19(-1.44%) |
Jul 02, 2013 | 13.52 | 13.80 | 12.90 | 13.19 | 0 | -0.51(-3.72%) |
Jul 01, 2013 | 14.25 | 14.26 | 13.60 | 13.70 | 0 | -0.27(-1.93%) |
Jun 28, 2013 | 14.18 | 14.22 | 13.63 | 13.97 | 1,140,002 | -0.53(-3.66%) |
Jun 26, 2013 | 15.22 | 15.22 | 14.35 | 14.50 | 0 | -0.41(-2.75%) |
Jun 25, 2013 | 14.80 | 15.13 | 14.71 | 14.91 | 0 | +0.64(+4.48%) |
Jun 24, 2013 | 15.41 | 15.65 | 14.20 | 14.27 | 0 | -1.73(-10.81%) |