Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.05 | 10.09 | 9.950 | 9.980 | 9,079,066 | -0.06(-0.60%) |
Aug 29, 2013 | 9.900 | 10.12 | 9.860 | 10.04 | 13,715,955 | +0.12(+1.21%) |
Aug 28, 2013 | 9.650 | 9.940 | 9.650 | 9.920 | 17,863,820 | +0.25(+2.59%) |
Aug 27, 2013 | 9.940 | 9.940 | 9.630 | 9.670 | 13,748,520 | -0.33(-3.30%) |
Aug 26, 2013 | 10.03 | 10.10 | 10.00 | 10.00 | 5,478,244 | -0.04(-0.40%) |
Aug 23, 2013 | 10.08 | 10.08 | 10.00 | 10.04 | 7,630,114 | +0.01(+0.10%) |
Aug 22, 2013 | 10.08 | 10.12 | 9.975 | 10.03 | 6,412,425 | +0.05(+0.50%) |
Aug 21, 2013 | 10.07 | 10.10 | 9.970 | 9.980 | 8,152,965 | -0.09(-0.89%) |
Aug 20, 2013 | 10.13 | 10.15 | 9.990 | 10.07 | 16,272,257 | -0.07(-0.69%) |
Aug 19, 2013 | 10.22 | 10.30 | 10.08 | 10.14 | 10,423,833 | -0.16(-1.55%) |
Aug 16, 2013 | 10.21 | 10.37 | 10.21 | 10.30 | 9,973,214 | +0.02(+0.19%) |
Aug 15, 2013 | 10.40 | 10.45 | 10.21 | 10.28 | 10,187,999 | -0.23(-2.19%) |
Aug 14, 2013 | 10.46 | 10.55 | 10.44 | 10.51 | 11,312,646 | +0.02(+0.19%) |
Aug 13, 2013 | 10.40 | 10.52 | 10.33 | 10.49 | 24,767,082 | +0.34(+3.35%) |
Aug 12, 2013 | 9.970 | 10.16 | 9.970 | 10.15 | 10,974,711 | +0.12(+1.20%) |
Aug 09, 2013 | 9.970 | 10.04 | 9.920 | 10.03 | 8,916,819 | +0.05(+0.50%) |
Aug 08, 2013 | 9.930 | 10.02 | 9.860 | 9.980 | 9,164,620 | +0.11(+1.11%) |
Aug 07, 2013 | 9.940 | 9.970 | 9.820 | 9.870 | 5,889,148 | -0.10(-1.00%) |
Aug 06, 2013 | 10.07 | 10.10 | 9.900 | 9.970 | 10,021,355 | -0.10(-0.99%) |
Aug 05, 2013 | 9.980 | 10.12 | 9.960 | 10.07 | 11,527,371 | +0.07(+0.70%) |
Aug 02, 2013 | 9.910 | 10.00 | 9.850 | 10.00 | 10,858,146 | +0.09(+0.91%) |
Aug 01, 2013 | 9.780 | 9.920 | 9.745 | 9.910 | 12,170,578 | +0.21(+2.16%) |
Jul 31, 2013 | 9.660 | 9.820 | 9.630 | 9.700 | 15,542,976 | +0.06(+0.62%) |
Jul 30, 2013 | 9.700 | 9.740 | 9.640 | 9.640 | 13,793,821 | -0.01(-0.10%) |
Jul 29, 2013 | 9.690 | 9.750 | 9.630 | 9.650 | 7,798,303 | -0.04(-0.41%) |
Jul 26, 2013 | 9.750 | 9.810 | 9.620 | 9.690 | 11,350,161 | -0.11(-1.12%) |
Jul 25, 2013 | 9.940 | 10.00 | 9.760 | 9.800 | 26,072,124 | -0.03(-0.31%) |
Jul 24, 2013 | 9.850 | 9.870 | 9.720 | 9.830 | 11,636,039 | +0.04(+0.41%) |
Jul 23, 2013 | 9.820 | 9.850 | 9.720 | 9.790 | 9,488,717 | -0.02(-0.20%) |
Jul 22, 2013 | 9.750 | 9.820 | 9.690 | 9.810 | 5,748,955 | +0.11(+1.13%) |
Jul 19, 2013 | 9.840 | 9.850 | 9.670 | 9.700 | 7,365,534 | -0.12(-1.22%) |
Jul 18, 2013 | 9.720 | 9.840 | 9.700 | 9.820 | 10,971,020 | +0.12(+1.29%) |
Jul 17, 2013 | 9.770 | 9.780 | 9.610 | 9.695 | 9,413,937 | -0.04(-0.36%) |
Jul 16, 2013 | 9.880 | 9.900 | 9.700 | 9.730 | 9,284,783 | -0.11(-1.12%) |
Jul 15, 2013 | 9.840 | 9.880 | 9.790 | 9.840 | 5,474,919 | +0.02(+0.20%) |
Jul 12, 2013 | 9.720 | 9.850 | 9.660 | 9.820 | 6,501,832 | +0.11(+1.13%) |
Jul 11, 2013 | 9.700 | 9.790 | 9.640 | 9.710 | 8,665,967 | +0.11(+1.15%) |
Jul 10, 2013 | 9.430 | 9.600 | 9.420 | 9.600 | 6,341,625 | +0.20(+2.13%) |
Jul 09, 2013 | 9.430 | 9.450 | 9.330 | 9.400 | 5,613,921 | +0.00(+0.00%) |
Jul 08, 2013 | 9.480 | 9.530 | 9.360 | 9.400 | 6,271,533 | -0.04(-0.42%) |
Jul 05, 2013 | 9.150 | 9.500 | 9.140 | 9.440 | 6,394,032 | +0.16(+1.72%) |
Jul 03, 2013 | 9.160 | 9.410 | 9.150 | 9.280 | 4,792,000 | +0.05(+0.54%) |
Jul 02, 2013 | 9.230 | 9.330 | 9.110 | 9.230 | 6,215,873 | -0.01(-0.11%) |
Jul 01, 2013 | 9.100 | 9.260 | 9.065 | 9.240 | 5,718,623 | +0.17(+1.87%) |
Jun 28, 2013 | 9.120 | 9.200 | 9.020 | 9.070 | 8,152,000 | -0.11(-1.20%) |
Jun 27, 2013 | 9.020 | 9.230 | 9.005 | 9.180 | 6,208,966 | +0.23(+2.57%) |
Jun 26, 2013 | 9.020 | 9.030 | 8.850 | 8.950 | 9,203,812 | -0.02(-0.22%) |
Jun 25, 2013 | 9.050 | 9.090 | 8.950 | 8.970 | 11,235,989 | +0.02(+0.22%) |
Jun 24, 2013 | 9.170 | 9.225 | 8.890 | 8.950 | 11,426,540 | -0.33(-3.56%) |
Jun 21, 2013 | 9.280 | 9.400 | 9.150 | 9.280 | 10,871,934 | +0.05(+0.54%) |
Jun 20, 2013 | 9.340 | 9.415 | 9.190 | 9.230 | 11,161,325 | -0.22(-2.33%) |
Jun 19, 2013 | 9.510 | 9.620 | 9.430 | 9.450 | 9,574,417 | -0.04(-0.42%) |
Jun 18, 2013 | 9.200 | 9.610 | 9.185 | 9.490 | 14,860,179 | +0.33(+3.60%) |
Jun 17, 2013 | 9.200 | 9.240 | 9.100 | 9.160 | 5,087,452 | +0.06(+0.66%) |
Jun 14, 2013 | 9.090 | 9.150 | 9.000 | 9.100 | 4,693,677 | +0.00(+0.00%) |
Jun 13, 2013 | 8.830 | 9.130 | 8.770 | 9.100 | 6,511,217 | +0.25(+2.82%) |
Jun 12, 2013 | 9.190 | 9.190 | 8.820 | 8.850 | 10,317,074 | -0.25(-2.75%) |
Jun 11, 2013 | 9.080 | 9.210 | 9.063 | 9.100 | 6,207,837 | -0.11(-1.19%) |
Jun 10, 2013 | 9.140 | 9.240 | 9.100 | 9.210 | 7,676,317 | +0.04(+0.44%) |
Jun 07, 2013 | 8.840 | 9.180 | 8.780 | 9.170 | 9,852,584 | +0.37(+4.20%) |
Jun 06, 2013 | 8.750 | 8.840 | 8.660 | 8.800 | 7,400,351 | +0.05(+0.57%) |
Jun 05, 2013 | 8.960 | 8.980 | 8.710 | 8.750 | 9,239,409 | -0.24(-2.67%) |
Jun 04, 2013 | 8.930 | 9.070 | 8.910 | 8.990 | 8,627,511 | +0.09(+1.01%) |