Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.53 | 10.53 | 10.13 | 10.15 | 119,373 | -0.36(-3.44%) |
Aug 29, 2013 | 10.33 | 10.65 | 10.29 | 10.51 | 107,219 | +0.09(+0.84%) |
Aug 28, 2013 | 10.14 | 10.45 | 10.14 | 10.43 | 74,271 | +0.27(+2.68%) |
Aug 27, 2013 | 10.21 | 10.26 | 10.00 | 10.15 | 75,045 | -0.24(-2.29%) |
Aug 26, 2013 | 10.30 | 10.49 | 10.25 | 10.39 | 102,790 | +0.06(+0.56%) |
Aug 23, 2013 | 10.39 | 10.39 | 10.28 | 10.33 | 54,439 | -0.05(-0.45%) |
Aug 22, 2013 | 10.30 | 10.47 | 10.30 | 10.38 | 142,947 | +0.09(+0.87%) |
Aug 21, 2013 | 10.44 | 10.44 | 10.26 | 10.29 | 93,518 | -0.20(-1.94%) |
Aug 20, 2013 | 10.57 | 10.61 | 10.43 | 10.50 | 180,238 | -0.09(-0.84%) |
Aug 19, 2013 | 10.64 | 10.84 | 10.58 | 10.58 | 167,991 | -0.11(-0.99%) |
Aug 16, 2013 | 10.76 | 10.81 | 10.67 | 10.69 | 82,887 | -0.07(-0.69%) |
Aug 15, 2013 | 11.07 | 11.13 | 10.73 | 10.76 | 102,911 | -0.46(-4.13%) |
Aug 14, 2013 | 11.35 | 11.41 | 11.11 | 11.23 | 62,429 | -0.17(-1.51%) |
Aug 13, 2013 | 11.33 | 11.49 | 11.25 | 11.40 | 102,586 | -0.05(-0.41%) |
Aug 12, 2013 | 10.77 | 11.50 | 10.77 | 11.45 | 100,128 | +0.62(+5.74%) |
Aug 09, 2013 | 10.84 | 11.00 | 10.81 | 10.83 | 56,187 | -0.05(-0.45%) |
Aug 08, 2013 | 11.17 | 11.17 | 10.85 | 10.88 | 58,684 | -0.16(-1.42%) |
Aug 07, 2013 | 11.13 | 11.13 | 10.83 | 11.03 | 77,938 | -0.10(-0.88%) |
Aug 06, 2013 | 11.30 | 11.35 | 11.00 | 11.13 | 71,393 | -0.21(-1.81%) |
Aug 05, 2013 | 11.32 | 11.39 | 11.25 | 11.34 | 38,875 | -0.04(-0.34%) |
Aug 02, 2013 | 11.42 | 11.62 | 11.28 | 11.37 | 64,799 | -0.16(-1.40%) |
Aug 01, 2013 | 11.19 | 11.56 | 11.19 | 11.54 | 109,609 | +0.38(+3.44%) |
Jul 31, 2013 | 10.81 | 11.26 | 10.81 | 11.15 | 82,497 | +0.32(+2.99%) |
Jul 30, 2013 | 10.75 | 10.89 | 10.65 | 10.83 | 170,801 | +0.10(+0.97%) |
Jul 29, 2013 | 10.96 | 11.07 | 10.63 | 10.72 | 90,190 | -0.20(-1.80%) |
Jul 26, 2013 | 10.91 | 11.19 | 10.83 | 10.92 | 124,853 | -0.10(-0.87%) |
Jul 25, 2013 | 10.91 | 11.06 | 10.85 | 11.02 | 92,000 | +0.09(+0.83%) |
Jul 24, 2013 | 11.11 | 11.22 | 10.84 | 10.93 | 398,550 | -0.11(-0.99%) |
Jul 23, 2013 | 11.14 | 11.23 | 10.88 | 11.04 | 188,598 | -0.14(-1.28%) |
Jul 22, 2013 | 11.28 | 11.42 | 11.18 | 11.18 | 121,664 | -0.10(-0.87%) |
Jul 19, 2013 | 11.12 | 11.33 | 11.08 | 11.28 | 67,060 | +0.15(+1.37%) |
Jul 18, 2013 | 10.95 | 11.36 | 10.95 | 11.12 | 230,080 | +0.18(+1.63%) |
Jul 17, 2013 | 10.92 | 11.08 | 10.88 | 10.95 | 50,572 | +0.12(+1.07%) |
Jul 16, 2013 | 11.02 | 11.02 | 10.82 | 10.83 | 67,450 | -0.21(-1.88%) |
Jul 15, 2013 | 10.80 | 11.08 | 10.72 | 11.04 | 103,846 | +0.28(+2.64%) |
Jul 12, 2013 | 11.10 | 11.10 | 10.74 | 10.75 | 110,637 | -0.31(-2.76%) |
Jul 11, 2013 | 10.84 | 11.06 | 10.75 | 11.06 | 187,943 | +0.38(+3.58%) |
Jul 10, 2013 | 10.93 | 11.03 | 10.66 | 10.68 | 187,261 | -0.22(-1.99%) |
Jul 09, 2013 | 10.67 | 11.07 | 10.67 | 10.89 | 125,524 | +0.28(+2.67%) |
Jul 08, 2013 | 10.53 | 10.72 | 10.48 | 10.61 | 105,187 | +0.02(+0.21%) |
Jul 05, 2013 | 10.18 | 10.59 | 10.01 | 10.59 | 157,240 | +0.64(+6.41%) |
Jul 03, 2013 | 10.17 | 10.17 | 9.910 | 9.950 | 172,759 | -0.30(-2.96%) |
Jul 02, 2013 | 10.43 | 10.47 | 10.20 | 10.25 | 307,606 | -0.27(-2.52%) |
Jul 01, 2013 | 10.54 | 10.64 | 10.46 | 10.52 | 193,844 | +0.10(+0.99%) |
Jun 28, 2013 | 10.26 | 10.52 | 10.24 | 10.42 | 445,636 | +0.05(+0.46%) |
Jun 27, 2013 | 10.10 | 10.40 | 10.10 | 10.37 | 70,381 | +0.33(+3.32%) |
Jun 26, 2013 | 10.22 | 10.22 | 9.999 | 10.04 | 89,492 | -0.12(-1.22%) |
Jun 25, 2013 | 10.14 | 10.27 | 10.07 | 10.16 | 139,465 | +0.09(+0.85%) |
Jun 24, 2013 | 10.11 | 10.26 | 9.919 | 10.07 | 182,625 | -0.18(-1.77%) |
Jun 21, 2013 | 10.28 | 10.33 | 9.952 | 10.26 | 203,991 | +0.01(+0.05%) |
Jun 20, 2013 | 10.49 | 10.59 | 10.20 | 10.25 | 64,030 | -0.36(-3.39%) |
Jun 19, 2013 | 10.70 | 10.80 | 10.61 | 10.61 | 60,180 | -0.09(-0.82%) |
Jun 18, 2013 | 10.39 | 10.79 | 10.22 | 10.70 | 159,384 | +0.31(+2.98%) |
Jun 17, 2013 | 10.92 | 10.97 | 10.35 | 10.39 | 164,103 | -0.39(-3.66%) |
Jun 14, 2013 | 10.71 | 10.91 | 10.61 | 10.78 | 122,758 | +0.08(+0.76%) |
Jun 13, 2013 | 10.42 | 10.72 | 10.39 | 10.70 | 76,348 | +0.28(+2.69%) |
Jun 12, 2013 | 10.51 | 10.61 | 10.38 | 10.42 | 155,964 | -0.05(-0.43%) |
Jun 11, 2013 | 10.68 | 10.68 | 10.46 | 10.47 | 87,199 | -0.27(-2.52%) |
Jun 10, 2013 | 10.55 | 10.87 | 10.53 | 10.74 | 232,489 | +0.26(+2.46%) |
Jun 07, 2013 | 10.31 | 10.54 | 10.20 | 10.48 | 165,461 | +0.28(+2.75%) |
Jun 06, 2013 | 9.499 | 10.21 | 9.499 | 10.20 | 262,164 | +0.68(+7.14%) |
Jun 05, 2013 | 9.532 | 9.628 | 9.368 | 9.519 | 130,721 | -0.03(-0.32%) |
Jun 04, 2013 | 9.857 | 9.906 | 9.326 | 9.550 | 200,256 | -0.32(-3.26%) |