Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.22 | 12.29 | 12.19 | 12.25 | 319,919 | +0.01(+0.07%) |
Aug 29, 2013 | 12.23 | 12.30 | 12.20 | 12.25 | 1,417,474 | +0.33(+2.77%) |
Aug 28, 2013 | 11.79 | 11.96 | 11.79 | 11.92 | 448,679 | +0.20(+1.68%) |
Aug 27, 2013 | 11.48 | 11.77 | 11.48 | 11.72 | 224,311 | +0.06(+0.54%) |
Aug 26, 2013 | 11.62 | 11.71 | 11.58 | 11.66 | 288,659 | +0.16(+1.40%) |
Aug 23, 2013 | 11.58 | 11.59 | 11.47 | 11.50 | 346,789 | -0.19(-1.60%) |
Aug 22, 2013 | 11.58 | 11.71 | 11.54 | 11.68 | 666,767 | +0.21(+1.79%) |
Aug 21, 2013 | 11.49 | 11.54 | 11.45 | 11.48 | 632,516 | -0.38(-3.24%) |
Aug 20, 2013 | 11.82 | 11.86 | 11.76 | 11.86 | 546,901 | +0.05(+0.45%) |
Aug 19, 2013 | 11.84 | 11.91 | 11.78 | 11.81 | 234,081 | -0.01(-0.08%) |
Aug 16, 2013 | 11.87 | 11.89 | 11.79 | 11.82 | 409,414 | -0.03(-0.23%) |
Aug 15, 2013 | 11.62 | 11.87 | 11.52 | 11.84 | 558,238 | +0.02(+0.15%) |
Aug 14, 2013 | 11.72 | 11.85 | 11.68 | 11.83 | 493,320 | -0.06(-0.53%) |
Aug 13, 2013 | 11.84 | 11.91 | 11.81 | 11.89 | 453,492 | +0.04(+0.38%) |
Aug 12, 2013 | 11.72 | 11.85 | 11.65 | 11.84 | 448,054 | +0.21(+1.84%) |
Aug 09, 2013 | 11.59 | 11.67 | 11.58 | 11.63 | 418,162 | +0.04(+0.39%) |
Aug 08, 2013 | 11.57 | 11.61 | 11.48 | 11.59 | 468,912 | +0.54(+4.85%) |
Aug 07, 2013 | 11.08 | 11.08 | 11.04 | 11.05 | 114,371 | -0.12(-1.04%) |
Aug 06, 2013 | 11.18 | 11.22 | 11.16 | 11.17 | 181,430 | +0.01(+0.08%) |
Aug 05, 2013 | 11.27 | 11.27 | 11.12 | 11.16 | 253,346 | -0.14(-1.27%) |
Aug 02, 2013 | 11.24 | 11.31 | 11.22 | 11.30 | 248,598 | +0.01(+0.08%) |
Aug 01, 2013 | 11.33 | 11.34 | 11.25 | 11.29 | 198,597 | +0.01(+0.08%) |
Jul 31, 2013 | 11.25 | 11.32 | 11.17 | 11.28 | 465,977 | +0.12(+1.04%) |
Jul 30, 2013 | 11.24 | 11.28 | 11.13 | 11.17 | 365,172 | -0.01(-0.08%) |
Jul 29, 2013 | 11.17 | 11.31 | 11.14 | 11.17 | 227,560 | -0.11(-0.95%) |
Jul 26, 2013 | 11.18 | 11.28 | 11.17 | 11.28 | 113,135 | -0.05(-0.47%) |
Jul 25, 2013 | 11.32 | 11.33 | 11.27 | 11.33 | 234,897 | -0.14(-1.25%) |
Jul 24, 2013 | 11.57 | 11.58 | 11.44 | 11.48 | 265,548 | -0.04(-0.31%) |
Jul 23, 2013 | 11.53 | 11.58 | 11.47 | 11.51 | 477,599 | +0.08(+0.70%) |
Jul 22, 2013 | 11.42 | 11.45 | 11.42 | 11.43 | 482,888 | +0.02(+0.16%) |
Jul 19, 2013 | 11.49 | 11.49 | 11.35 | 11.42 | 260,573 | +0.01(+0.08%) |
Jul 18, 2013 | 11.44 | 11.46 | 11.40 | 11.41 | 316,170 | +0.27(+2.41%) |
Jul 17, 2013 | 11.07 | 11.16 | 11.03 | 11.14 | 179,742 | +0.15(+1.38%) |
Jul 16, 2013 | 11.02 | 11.04 | 10.94 | 10.99 | 175,664 | -0.05(-0.49%) |
Jul 15, 2013 | 11.06 | 11.11 | 11.03 | 11.04 | 506,076 | +0.10(+0.90%) |
Jul 12, 2013 | 10.92 | 10.95 | 10.89 | 10.94 | 295,190 | +0.06(+0.57%) |
Jul 11, 2013 | 10.74 | 10.90 | 10.72 | 10.88 | 386,695 | +0.34(+3.22%) |
Jul 10, 2013 | 10.41 | 10.58 | 10.38 | 10.54 | 413,794 | +0.16(+1.55%) |
Jul 09, 2013 | 10.50 | 10.50 | 10.33 | 10.38 | 437,528 | -0.12(-1.19%) |
Jul 08, 2013 | 10.67 | 10.67 | 10.50 | 10.50 | 349,000 | -0.12(-1.09%) |
Jul 05, 2013 | 10.71 | 10.75 | 10.55 | 10.62 | 665,850 | +0.39(+3.84%) |
Jul 03, 2013 | 10.25 | 10.25 | 10.19 | 10.23 | 283,987 | -0.11(-1.04%) |
Jul 02, 2013 | 10.29 | 10.46 | 10.29 | 10.33 | 930,866 | +0.08(+0.78%) |
Jul 01, 2013 | 10.20 | 10.33 | 10.16 | 10.25 | 757,016 | +0.15(+1.50%) |
Jun 28, 2013 | 10.13 | 10.31 | 10.03 | 10.10 | 791,628 | +0.18(+1.80%) |
Jun 27, 2013 | 9.933 | 10.02 | 9.901 | 9.924 | 696,958 | +0.27(+2.78%) |
Jun 26, 2013 | 9.638 | 9.745 | 9.638 | 9.656 | 927,326 | +0.10(+1.03%) |
Jun 25, 2013 | 9.745 | 9.799 | 9.531 | 9.557 | 547,510 | -0.19(-1.92%) |
Jun 24, 2013 | 9.799 | 9.807 | 9.718 | 9.745 | 241,488 | -0.19(-1.89%) |
Jun 21, 2013 | 10.03 | 10.06 | 9.933 | 9.933 | 633,687 | +0.10(+1.00%) |
Jun 20, 2013 | 10.16 | 10.16 | 9.821 | 9.834 | 503,277 | -0.50(-4.84%) |
Jun 19, 2013 | 10.57 | 10.59 | 10.33 | 10.33 | 542,494 | -0.26(-2.44%) |
Jun 18, 2013 | 10.58 | 10.63 | 10.54 | 10.59 | 440,814 | +0.15(+1.45%) |
Jun 17, 2013 | 10.53 | 10.61 | 10.43 | 10.44 | 393,334 | -0.08(-0.76%) |
Jun 14, 2013 | 10.51 | 10.59 | 10.48 | 10.52 | 472,632 | +0.25(+2.43%) |
Jun 13, 2013 | 10.20 | 10.30 | 10.20 | 10.27 | 278,007 | +0.04(+0.35%) |
Jun 12, 2013 | 10.44 | 10.44 | 10.24 | 10.24 | 358,137 | -0.12(-1.12%) |
Jun 11, 2013 | 10.34 | 10.38 | 10.32 | 10.35 | 207,848 | -0.07(-0.68%) |
Jun 10, 2013 | 10.46 | 10.46 | 10.40 | 10.42 | 297,832 | +0.21(+2.01%) |
Jun 07, 2013 | 10.36 | 10.36 | 10.16 | 10.22 | 309,725 | -0.14(-1.38%) |
Jun 06, 2013 | 10.38 | 10.38 | 10.30 | 10.36 | 317,873 | +0.06(+0.61%) |
Jun 05, 2013 | 10.41 | 10.41 | 10.30 | 10.30 | 351,562 | -0.17(-1.62%) |
Jun 04, 2013 | 10.51 | 10.52 | 10.43 | 10.47 | 153,169 | -0.04(-0.42%) |