Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.41 | 11.55 | 11.20 | 11.44 | 77,934 | -0.12(-1.05%) |
Aug 29, 2013 | 11.20 | 11.56 | 11.15 | 11.56 | 79,877 | +0.27(+2.40%) |
Aug 28, 2013 | 11.53 | 11.53 | 11.26 | 11.29 | 206,997 | -0.26(-2.23%) |
Aug 27, 2013 | 11.62 | 11.68 | 11.53 | 11.55 | 70,687 | -0.03(-0.29%) |
Aug 26, 2013 | 11.78 | 12.18 | 11.58 | 11.58 | 202,827 | -0.15(-1.27%) |
Aug 23, 2013 | 11.98 | 11.98 | 11.60 | 11.73 | 112,753 | -0.24(-1.98%) |
Aug 22, 2013 | 11.98 | 12.46 | 11.84 | 11.97 | 350,019 | +0.10(+0.86%) |
Aug 21, 2013 | 11.73 | 11.97 | 11.60 | 11.87 | 179,610 | +0.13(+1.13%) |
Aug 20, 2013 | 11.60 | 11.97 | 11.60 | 11.74 | 206,138 | +0.19(+1.67%) |
Aug 19, 2013 | 11.50 | 11.96 | 11.24 | 11.54 | 202,405 | -0.06(-0.55%) |
Aug 16, 2013 | 11.36 | 11.88 | 11.36 | 11.61 | 195,967 | +0.14(+1.24%) |
Aug 15, 2013 | 11.89 | 11.98 | 11.42 | 11.47 | 210,780 | -0.30(-2.56%) |
Aug 14, 2013 | 11.39 | 11.99 | 11.18 | 11.77 | 269,584 | +0.62(+5.56%) |
Aug 13, 2013 | 10.83 | 11.29 | 10.68 | 11.15 | 212,469 | +0.34(+3.13%) |
Aug 12, 2013 | 10.50 | 10.90 | 10.24 | 10.81 | 329,236 | +0.18(+1.69%) |
Aug 09, 2013 | 10.84 | 11.14 | 10.40 | 10.63 | 428,665 | -0.19(-1.78%) |
Aug 08, 2013 | 11.85 | 11.85 | 10.16 | 10.82 | 1,219,809 | -1.47(-11.93%) |
Aug 07, 2013 | 12.53 | 12.59 | 12.06 | 12.29 | 260,199 | -0.30(-2.39%) |
Aug 06, 2013 | 12.70 | 12.75 | 12.41 | 12.59 | 189,648 | -0.07(-0.54%) |
Aug 05, 2013 | 12.85 | 12.85 | 12.53 | 12.66 | 169,342 | -0.28(-2.15%) |
Aug 02, 2013 | 12.97 | 12.97 | 12.82 | 12.94 | 66,898 | +0.00(+0.00%) |
Aug 01, 2013 | 12.91 | 13.11 | 12.79 | 12.94 | 107,299 | +0.18(+1.37%) |
Jul 31, 2013 | 12.87 | 12.94 | 12.70 | 12.76 | 113,563 | -0.05(-0.36%) |
Jul 30, 2013 | 12.94 | 12.96 | 12.70 | 12.81 | 61,253 | -0.01(-0.10%) |
Jul 29, 2013 | 12.74 | 12.99 | 12.59 | 12.82 | 149,234 | +0.04(+0.29%) |
Jul 26, 2013 | 12.65 | 12.82 | 12.59 | 12.78 | 133,147 | +0.20(+1.56%) |
Jul 25, 2013 | 12.87 | 13.01 | 12.52 | 12.59 | 169,337 | -0.17(-1.31%) |
Jul 24, 2013 | 12.81 | 13.15 | 12.64 | 12.75 | 196,452 | +0.12(+0.92%) |
Jul 23, 2013 | 13.07 | 13.16 | 12.51 | 12.64 | 159,629 | -0.32(-2.45%) |
Jul 22, 2013 | 13.20 | 13.31 | 12.87 | 12.95 | 148,404 | -0.11(-0.84%) |
Jul 19, 2013 | 13.26 | 13.31 | 12.97 | 13.06 | 95,923 | -0.34(-2.51%) |
Jul 18, 2013 | 13.34 | 13.51 | 13.25 | 13.40 | 102,389 | +0.06(+0.45%) |
Jul 17, 2013 | 13.49 | 13.67 | 13.34 | 13.34 | 106,764 | -0.13(-0.99%) |
Jul 16, 2013 | 13.51 | 13.54 | 13.37 | 13.47 | 110,306 | +0.07(+0.52%) |
Jul 15, 2013 | 13.50 | 13.53 | 13.32 | 13.40 | 132,874 | -0.10(-0.74%) |
Jul 12, 2013 | 13.13 | 13.66 | 13.05 | 13.50 | 307,401 | +0.49(+3.77%) |
Jul 11, 2013 | 12.99 | 13.14 | 12.84 | 13.01 | 294,721 | +0.16(+1.22%) |
Jul 10, 2013 | 13.30 | 13.50 | 12.84 | 12.86 | 186,744 | -0.56(-4.20%) |
Jul 09, 2013 | 13.08 | 13.45 | 13.15 | 13.42 | 97,128 | +0.27(+2.08%) |
Jul 08, 2013 | 13.05 | 13.58 | 12.95 | 13.15 | 169,490 | +0.21(+1.60%) |
Jul 05, 2013 | 13.16 | 13.16 | 12.85 | 12.94 | 52,295 | +0.12(+0.94%) |
Jul 03, 2013 | 12.98 | 13.10 | 12.80 | 12.82 | 88,992 | -0.30(-2.29%) |
Jul 02, 2013 | 13.54 | 13.61 | 12.86 | 13.12 | 198,711 | -0.43(-3.20%) |
Jul 01, 2013 | 13.42 | 13.65 | 13.17 | 13.55 | 95,797 | +0.25(+1.88%) |
Jun 28, 2013 | 13.13 | 13.34 | 13.09 | 13.30 | 234,931 | +0.20(+1.55%) |
Jun 27, 2013 | 12.42 | 13.11 | 12.42 | 13.10 | 267,957 | +0.68(+5.45%) |
Jun 26, 2013 | 12.99 | 13.29 | 12.02 | 12.42 | 270,338 | -0.52(-4.02%) |
Jun 25, 2013 | 12.73 | 13.14 | 12.59 | 12.94 | 152,542 | +0.42(+3.38%) |
Jun 24, 2013 | 12.49 | 12.85 | 12.02 | 12.52 | 229,481 | -0.12(-0.92%) |
Jun 21, 2013 | 12.55 | 12.73 | 12.45 | 12.64 | 82,208 | +0.03(+0.26%) |
Jun 20, 2013 | 12.69 | 12.79 | 12.30 | 12.60 | 293,806 | -0.23(-1.79%) |
Jun 19, 2013 | 12.86 | 13.00 | 12.76 | 12.83 | 73,591 | -0.12(-0.90%) |
Jun 18, 2013 | 12.82 | 13.00 | 12.67 | 12.95 | 111,200 | +0.21(+1.62%) |
Jun 17, 2013 | 12.85 | 13.26 | 12.58 | 12.74 | 239,075 | +0.05(+0.42%) |
Jun 14, 2013 | 12.72 | 12.82 | 12.64 | 12.69 | 212,015 | +0.06(+0.48%) |
Jun 13, 2013 | 12.34 | 12.72 | 12.22 | 12.63 | 354,331 | +0.22(+1.80%) |
Jun 12, 2013 | 12.32 | 12.48 | 12.30 | 12.41 | 159,833 | +0.22(+1.81%) |
Jun 11, 2013 | 12.04 | 12.34 | 12.04 | 12.19 | 210,221 | +0.12(+0.99%) |
Jun 10, 2013 | 11.72 | 12.29 | 11.72 | 12.07 | 209,450 | +0.35(+2.96%) |
Jun 07, 2013 | 11.36 | 11.78 | 11.36 | 11.72 | 56,736 | +0.38(+3.35%) |
Jun 06, 2013 | 11.38 | 11.47 | 11.23 | 11.34 | 72,997 | -0.04(-0.32%) |
Jun 05, 2013 | 11.59 | 11.59 | 11.26 | 11.38 | 108,129 | -0.26(-2.21%) |
Jun 04, 2013 | 11.17 | 11.71 | 11.17 | 11.63 | 199,688 | +0.36(+3.16%) |