Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.26 | 12.36 | 12.05 | 12.15 | 511,113 | -0.15(-1.19%) |
Aug 29, 2013 | 12.28 | 12.52 | 12.23 | 12.30 | 1,144,480 | -0.02(-0.19%) |
Aug 28, 2013 | 12.33 | 12.42 | 12.25 | 12.32 | 352,917 | -0.02(-0.19%) |
Aug 27, 2013 | 12.60 | 12.66 | 12.29 | 12.35 | 339,816 | -0.38(-2.98%) |
Aug 26, 2013 | 12.75 | 12.99 | 12.66 | 12.72 | 276,655 | -0.02(-0.18%) |
Aug 23, 2013 | 12.62 | 12.77 | 12.54 | 12.75 | 408,546 | +0.14(+1.10%) |
Aug 22, 2013 | 12.26 | 12.67 | 12.26 | 12.61 | 355,185 | +0.44(+3.62%) |
Aug 21, 2013 | 12.35 | 12.44 | 12.12 | 12.17 | 394,740 | -0.17(-1.38%) |
Aug 20, 2013 | 12.45 | 12.60 | 12.32 | 12.34 | 394,705 | -0.10(-0.81%) |
Aug 19, 2013 | 12.54 | 12.59 | 12.37 | 12.44 | 346,610 | -0.14(-1.11%) |
Aug 16, 2013 | 12.51 | 12.66 | 12.39 | 12.58 | 307,028 | +0.01(+0.06%) |
Aug 15, 2013 | 12.60 | 12.89 | 12.35 | 12.57 | 729,820 | -0.15(-1.15%) |
Aug 14, 2013 | 12.60 | 12.96 | 12.59 | 12.72 | 243,892 | +0.09(+0.73%) |
Aug 13, 2013 | 12.94 | 12.95 | 12.61 | 12.62 | 325,860 | -0.25(-1.98%) |
Aug 12, 2013 | 12.61 | 12.90 | 12.61 | 12.88 | 482,157 | +0.19(+1.52%) |
Aug 09, 2013 | 12.38 | 12.83 | 12.38 | 12.69 | 725,158 | +0.29(+2.31%) |
Aug 08, 2013 | 12.30 | 12.51 | 12.24 | 12.40 | 627,534 | +0.22(+1.84%) |
Aug 07, 2013 | 12.01 | 12.27 | 11.74 | 12.18 | 740,580 | +0.09(+0.77%) |
Aug 06, 2013 | 12.28 | 12.28 | 12.05 | 12.08 | 521,607 | -0.28(-2.25%) |
Aug 05, 2013 | 12.28 | 12.47 | 12.26 | 12.36 | 594,309 | +0.02(+0.13%) |
Aug 02, 2013 | 12.51 | 12.51 | 12.27 | 12.35 | 654,600 | -0.16(-1.30%) |
Aug 01, 2013 | 12.33 | 12.57 | 12.30 | 12.51 | 1,213,723 | +0.30(+2.47%) |
Jul 31, 2013 | 12.38 | 12.52 | 12.19 | 12.21 | 393,171 | -0.15(-1.19%) |
Jul 30, 2013 | 12.29 | 12.45 | 12.26 | 12.35 | 375,770 | +0.07(+0.57%) |
Jul 29, 2013 | 12.49 | 12.49 | 12.20 | 12.28 | 505,053 | -0.20(-1.61%) |
Jul 26, 2013 | 11.67 | 12.55 | 11.61 | 12.49 | 1,083,050 | +0.75(+6.39%) |
Jul 25, 2013 | 11.87 | 12.25 | 11.72 | 11.74 | 2,581,035 | -0.19(-1.62%) |
Jul 24, 2013 | 11.99 | 12.01 | 11.74 | 11.93 | 485,999 | -0.03(-0.26%) |
Jul 23, 2013 | 11.99 | 12.29 | 11.93 | 11.96 | 791,527 | +0.05(+0.45%) |
Jul 22, 2013 | 11.78 | 11.93 | 11.75 | 11.91 | 833,139 | +0.14(+1.18%) |
Jul 19, 2013 | 11.92 | 12.04 | 11.67 | 11.77 | 386,906 | -0.18(-1.49%) |
Jul 18, 2013 | 11.82 | 12.04 | 11.80 | 11.94 | 494,149 | +0.09(+0.78%) |
Jul 17, 2013 | 11.70 | 11.92 | 11.60 | 11.85 | 361,022 | +0.22(+1.86%) |
Jul 16, 2013 | 11.68 | 11.74 | 11.63 | 11.64 | 384,508 | -0.07(-0.59%) |
Jul 15, 2013 | 11.65 | 11.74 | 11.60 | 11.70 | 427,852 | +0.03(+0.26%) |
Jul 12, 2013 | 11.67 | 11.70 | 11.47 | 11.67 | 447,682 | -0.01(-0.07%) |
Jul 11, 2013 | 11.59 | 11.78 | 11.55 | 11.68 | 700,470 | +0.25(+2.16%) |
Jul 10, 2013 | 11.30 | 11.50 | 11.24 | 11.43 | 650,664 | +0.17(+1.51%) |
Jul 09, 2013 | 11.17 | 11.38 | 11.04 | 11.26 | 737,640 | +0.22(+2.03%) |
Jul 08, 2013 | 10.88 | 11.20 | 10.58 | 11.04 | 948,466 | +0.32(+3.03%) |
Jul 05, 2013 | 10.96 | 10.96 | 10.49 | 10.72 | 542,013 | +0.12(+1.17%) |
Jul 03, 2013 | 10.72 | 10.73 | 10.52 | 10.59 | 456,079 | -0.15(-1.44%) |
Jul 02, 2013 | 10.85 | 10.94 | 10.59 | 10.75 | 940,558 | -0.10(-0.93%) |
Jul 01, 2013 | 10.78 | 10.94 | 10.52 | 10.85 | 797,939 | +0.02(+0.14%) |
Jun 28, 2013 | 10.92 | 11.01 | 10.73 | 10.83 | 2,944,940 | -0.13(-1.20%) |
Jun 26, 2013 | 10.94 | 11.02 | 10.84 | 10.96 | 1,665,376 | +0.09(+0.85%) |
Jun 25, 2013 | 11.03 | 11.04 | 10.70 | 10.87 | 667,587 | +0.01(+0.07%) |
Jun 24, 2013 | 10.93 | 11.02 | 10.75 | 10.86 | 760,432 | -0.20(-1.81%) |
Jun 21, 2013 | 11.16 | 11.20 | 10.99 | 11.06 | 1,509,333 | -0.09(-0.76%) |
Jun 20, 2013 | 11.20 | 11.35 | 10.93 | 11.15 | 921,698 | -0.22(-1.97%) |
Jun 19, 2013 | 11.66 | 11.70 | 11.18 | 11.37 | 1,785,522 | -0.38(-3.22%) |
Jun 18, 2013 | 11.83 | 11.92 | 11.72 | 11.75 | 344,306 | -0.08(-0.65%) |
Jun 17, 2013 | 11.76 | 11.85 | 11.60 | 11.83 | 788,464 | +0.18(+1.53%) |
Jun 14, 2013 | 11.85 | 11.87 | 11.50 | 11.65 | 587,763 | -0.16(-1.37%) |
Jun 13, 2013 | 11.52 | 11.81 | 11.45 | 11.81 | 906,671 | +0.32(+2.75%) |
Jun 12, 2013 | 11.85 | 11.87 | 11.48 | 11.50 | 484,359 | -0.25(-2.10%) |
Jun 11, 2013 | 11.84 | 11.84 | 11.63 | 11.74 | 586,758 | -0.18(-1.49%) |
Jun 10, 2013 | 11.87 | 11.93 | 11.62 | 11.92 | 341,769 | +0.05(+0.46%) |
Jun 07, 2013 | 11.94 | 11.97 | 11.74 | 11.87 | 516,043 | +0.02(+0.13%) |
Jun 06, 2013 | 11.84 | 11.97 | 11.68 | 11.85 | 752,414 | +0.00(+0.00%) |
Jun 05, 2013 | 11.94 | 12.02 | 11.84 | 11.85 | 464,527 | -0.09(-0.71%) |
Jun 04, 2013 | 12.15 | 12.22 | 11.80 | 11.94 | 522,762 | -0.19(-1.53%) |