Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.65 | 10.72 | 10.63 | 10.70 | 2,978 | -0.08(-0.74%) |
Aug 29, 2013 | 10.82 | 10.82 | 10.78 | 10.78 | 3,956 | +0.03(+0.28%) |
Aug 28, 2013 | 10.60 | 10.75 | 10.60 | 10.75 | 3,964 | +0.10(+0.94%) |
Aug 27, 2013 | 10.65 | 10.65 | 10.65 | 10.65 | 757 | -0.19(-1.75%) |
Aug 26, 2013 | 10.97 | 10.97 | 10.84 | 10.84 | 228 | -0.08(-0.73%) |
Aug 23, 2013 | 10.90 | 10.92 | 10.77 | 10.92 | 2,111 | +0.06(+0.55%) |
Aug 22, 2013 | 10.87 | 10.87 | 10.76 | 10.86 | 4,036 | +0.16(+1.50%) |
Aug 21, 2013 | 10.75 | 10.75 | 10.58 | 10.70 | 1,498 | -0.19(-1.74%) |
Aug 20, 2013 | 10.91 | 10.91 | 10.73 | 10.89 | 2,228 | -0.11(-1.00%) |
Aug 19, 2013 | 11.17 | 11.17 | 11.00 | 11.00 | 2,622 | -0.28(-2.48%) |
Aug 16, 2013 | 11.30 | 11.32 | 11.21 | 11.28 | 4,207 | +0.19(+1.71%) |
Aug 15, 2013 | 11.00 | 11.11 | 10.94 | 11.09 | 15,123 | +0.09(+0.82%) |
Aug 14, 2013 | 11.23 | 11.23 | 11.00 | 11.00 | 13,008 | -0.04(-0.36%) |
Aug 13, 2013 | 10.90 | 11.07 | 10.90 | 11.04 | 10,532 | +0.53(+5.04%) |
Aug 12, 2013 | 10.47 | 10.51 | 10.45 | 10.51 | 32,201 | +0.41(+4.06%) |
Aug 09, 2013 | 10.10 | 10.10 | 10.01 | 10.10 | 4,759 | -0.04(-0.40%) |
Aug 08, 2013 | 10.01 | 10.16 | 10.01 | 10.14 | 15,795 | +0.10(+1.01%) |
Aug 07, 2013 | 9.946 | 10.05 | 9.946 | 10.04 | 20,447 | -0.13(-1.28%) |
Aug 06, 2013 | 10.07 | 10.17 | 10.07 | 10.17 | 3,207 | +0.10(+0.99%) |
Aug 05, 2013 | 10.23 | 10.23 | 10.07 | 10.07 | 8,939 | -0.12(-1.18%) |
Aug 02, 2013 | 10.18 | 10.19 | 10.18 | 10.19 | 999 | +0.02(+0.20%) |
Aug 01, 2013 | 10.15 | 10.19 | 10.00 | 10.17 | 1,391 | -0.02(-0.20%) |
Jul 31, 2013 | 10.05 | 10.19 | 10.05 | 10.19 | 278 | +0.05(+0.49%) |
Jul 30, 2013 | 10.15 | 10.18 | 10.10 | 10.14 | 6,282 | +0.00(+0.00%) |
Jul 29, 2013 | 10.11 | 10.14 | 10.10 | 10.14 | 2,397 | -0.23(-2.22%) |
Jul 26, 2013 | 10.37 | 10.37 | 10.37 | 10.37 | 1,700 | +0.05(+0.48%) |
Jul 25, 2013 | 10.31 | 10.32 | 10.31 | 10.32 | 292 | +0.17(+1.67%) |
Jul 24, 2013 | 10.16 | 10.30 | 10.13 | 10.15 | 2,543 | +0.06(+0.59%) |
Jul 23, 2013 | 10.11 | 10.11 | 10.09 | 10.09 | 1,714 | +0.12(+1.20%) |
Jul 22, 2013 | 9.780 | 9.970 | 9.780 | 9.970 | 1,310 | -0.09(-0.89%) |
Jul 19, 2013 | 10.00 | 10.06 | 9.880 | 10.06 | 3,089 | -0.10(-0.98%) |
Jul 18, 2013 | 10.00 | 10.16 | 10.00 | 10.16 | 6,274 | +0.03(+0.30%) |
Jul 17, 2013 | 10.01 | 10.13 | 10.01 | 10.13 | 2,970 | +0.06(+0.60%) |
Jul 16, 2013 | 10.04 | 10.07 | 10.04 | 10.07 | 4,599 | -0.01(-0.10%) |
Jul 15, 2013 | 10.15 | 10.15 | 10.04 | 10.08 | 2,113 | -0.09(-0.88%) |
Jul 12, 2013 | 10.17 | 10.17 | 9.980 | 10.17 | 7,018 | -0.20(-1.93%) |
Jul 11, 2013 | 10.33 | 10.37 | 10.30 | 10.37 | 5,840 | +0.64(+6.58%) |
Jul 10, 2013 | 9.845 | 9.980 | 9.730 | 9.730 | 5,619 | -0.14(-1.42%) |
Jul 09, 2013 | 9.890 | 9.870 | 9.750 | 9.870 | 1,858 | +0.02(+0.20%) |
Jul 08, 2013 | 9.700 | 9.880 | 9.700 | 9.850 | 16,027 | +0.10(+1.03%) |
Jul 05, 2013 | 9.750 | 9.800 | 9.680 | 9.750 | 33,472 | +0.09(+0.93%) |
Jul 03, 2013 | 9.810 | 9.810 | 9.660 | 9.660 | 2,870 | -0.48(-4.73%) |
Jul 02, 2013 | 10.19 | 10.19 | 9.960 | 10.14 | 6,851 | -0.11(-1.07%) |
Jul 01, 2013 | 10.20 | 10.37 | 10.20 | 10.25 | 1,761 | -0.01(-0.10%) |
Jun 28, 2013 | 10.26 | 10.26 | 10.18 | 10.26 | 1,491 | +0.04(+0.39%) |
Jun 26, 2013 | 10.20 | 10.22 | 10.20 | 10.22 | 3,726 | +0.36(+3.65%) |
Jun 25, 2013 | 9.650 | 9.910 | 9.650 | 9.860 | 11,001 | +0.28(+2.92%) |
Jun 24, 2013 | 9.760 | 9.630 | 9.580 | 9.580 | 8,909 | -0.18(-1.84%) |
Jun 21, 2013 | 9.750 | 9.960 | 9.660 | 9.760 | 2,962 | -0.16(-1.61%) |
Jun 20, 2013 | 9.900 | 9.970 | 9.730 | 9.920 | 1,447 | -1.08(-9.82%) |
Jun 19, 2013 | 10.75 | 11.00 | 10.35 | 11.00 | 2,696 | +0.26(+2.42%) |
Jun 18, 2013 | 10.99 | 10.99 | 10.70 | 10.74 | 4,500 | -0.37(-3.33%) |
Jun 17, 2013 | 11.05 | 11.11 | 11.05 | 11.11 | 6,995 | +0.44(+4.12%) |
Jun 14, 2013 | 10.71 | 11.05 | 10.66 | 10.67 | 1,621 | -0.38(-3.44%) |
Jun 13, 2013 | 10.93 | 11.05 | 10.73 | 11.05 | 4,258 | -0.01(-0.09%) |
Jun 12, 2013 | 11.12 | 11.12 | 10.93 | 11.06 | 4,237 | -0.25(-2.21%) |
Jun 11, 2013 | 11.18 | 11.31 | 10.98 | 11.31 | 3,732 | -0.04(-0.35%) |
Jun 10, 2013 | 11.29 | 11.35 | 11.20 | 11.35 | 819 | +0.04(+0.35%) |
Jun 07, 2013 | 11.35 | 11.35 | 11.31 | 11.31 | 1,661 | -0.15(-1.31%) |
Jun 06, 2013 | 11.42 | 11.46 | 11.29 | 11.46 | 4,174 | +0.04(+0.35%) |
Jun 05, 2013 | 11.48 | 11.48 | 11.31 | 11.42 | 1,249 | -0.16(-1.38%) |
Jun 04, 2013 | 11.57 | 11.58 | 11.52 | 11.58 | 1,670 | -0.22(-1.86%) |