Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 8.470 | 8.490 | 7.980 | 8.100 | 0 | -0.40(-4.71%) |
Aug 29, 2013 | 8.180 | 8.500 | 7.820 | 8.500 | 442,223 | +0.32(+3.91%) |
Aug 28, 2013 | 7.780 | 8.280 | 7.780 | 8.180 | 0 | +0.43(+5.55%) |
Aug 27, 2013 | 7.950 | 7.970 | 7.570 | 7.750 | 480,484 | -0.35(-4.32%) |
Aug 26, 2013 | 8.350 | 8.620 | 7.900 | 8.100 | 0 | -0.22(-2.64%) |
Aug 23, 2013 | 8.600 | 11.55 | 6.050 | 8.320 | 0 | -3.37(-28.83%) |
Aug 22, 2013 | 12.51 | 12.51 | 11.47 | 11.69 | 52,000 | +0.30(+2.63%) |
Aug 21, 2013 | 11.45 | 11.77 | 11.35 | 11.39 | 0 | -0.08(-0.70%) |
Aug 20, 2013 | 11.57 | 11.96 | 11.36 | 11.47 | 86,585 | -0.06(-0.52%) |
Aug 19, 2013 | 12.07 | 12.24 | 11.53 | 11.53 | 72,362 | -0.50(-4.16%) |
Aug 16, 2013 | 12.58 | 12.83 | 12.03 | 12.03 | 0 | -0.65(-5.13%) |
Aug 15, 2013 | 13.36 | 13.46 | 12.66 | 12.68 | 61,946 | -0.82(-6.07%) |
Aug 14, 2013 | 12.89 | 13.73 | 12.82 | 13.50 | 120,939 | +0.56(+4.33%) |
Aug 13, 2013 | 12.83 | 13.29 | 12.65 | 12.94 | 141,543 | +0.28(+2.21%) |
Aug 12, 2013 | 12.73 | 12.75 | 12.59 | 12.66 | 60,793 | -0.14(-1.09%) |
Aug 09, 2013 | 12.85 | 13.03 | 12.80 | 12.80 | 32,007 | -0.05(-0.39%) |
Aug 08, 2013 | 13.18 | 13.50 | 12.80 | 12.85 | 79,611 | -0.28(-2.13%) |
Aug 07, 2013 | 13.37 | 13.37 | 13.02 | 13.13 | 138,847 | -0.20(-1.50%) |
Aug 06, 2013 | 13.46 | 13.56 | 13.09 | 13.33 | 63,715 | -0.14(-1.04%) |
Aug 05, 2013 | 13.66 | 13.66 | 13.09 | 13.47 | 72,328 | -0.18(-1.32%) |
Aug 02, 2013 | 13.98 | 14.06 | 13.59 | 13.65 | 65,064 | -0.35(-2.50%) |
Aug 01, 2013 | 14.09 | 14.09 | 13.76 | 14.00 | 107,257 | +0.02(+0.14%) |
Jul 31, 2013 | 14.06 | 14.09 | 13.85 | 13.98 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 13.79 | 14.08 | 13.59 | 13.98 | 0 | +0.30(+2.19%) |
Jul 29, 2013 | 14.03 | 14.08 | 13.65 | 13.68 | 0 | -0.35(-2.49%) |
Jul 26, 2013 | 13.94 | 14.06 | 13.68 | 14.03 | 0 | -0.04(-0.28%) |
Jul 25, 2013 | 13.96 | 14.10 | 13.87 | 14.07 | 0 | +0.08(+0.57%) |
Jul 24, 2013 | 14.33 | 14.34 | 13.96 | 13.99 | 0 | -0.29(-2.03%) |
Jul 23, 2013 | 14.53 | 14.60 | 14.14 | 14.28 | 0 | -0.15(-1.04%) |
Jul 22, 2013 | 14.16 | 14.70 | 14.07 | 14.43 | 0 | +0.08(+0.56%) |
Jul 19, 2013 | 14.51 | 14.51 | 14.01 | 14.35 | 0 | -0.16(-1.10%) |
Jul 18, 2013 | 14.58 | 14.75 | 14.44 | 14.51 | 0 | -0.03(-0.21%) |
Jul 17, 2013 | 14.59 | 14.72 | 14.37 | 14.54 | 64,718 | -0.04(-0.27%) |
Jul 16, 2013 | 14.43 | 14.75 | 14.26 | 14.58 | 0 | +0.12(+0.83%) |
Jul 15, 2013 | 14.16 | 14.57 | 13.86 | 14.46 | 0 | +0.32(+2.26%) |
Jul 12, 2013 | 13.91 | 14.21 | 13.82 | 14.14 | 0 | +0.19(+1.36%) |
Jul 11, 2013 | 14.12 | 14.12 | 13.66 | 13.95 | 0 | -0.14(-0.99%) |
Jul 10, 2013 | 14.14 | 14.39 | 13.90 | 14.09 | 0 | -0.09(-0.63%) |
Jul 09, 2013 | 13.69 | 14.40 | 13.62 | 14.18 | 0 | +0.56(+4.11%) |
Jul 08, 2013 | 13.41 | 13.66 | 13.41 | 13.62 | 0 | +0.30(+2.25%) |
Jul 05, 2013 | 13.63 | 13.63 | 13.22 | 13.32 | 0 | -0.12(-0.89%) |
Jul 03, 2013 | 13.86 | 14.30 | 13.31 | 13.44 | 0 | -0.45(-3.24%) |
Jul 02, 2013 | 14.30 | 14.30 | 13.66 | 13.89 | 0 | -0.41(-2.87%) |
Jul 01, 2013 | 14.24 | 14.50 | 13.86 | 14.30 | 0 | +0.16(+1.13%) |
Jun 28, 2013 | 13.93 | 14.38 | 13.54 | 14.14 | 2,723,151 | +0.22(+1.58%) |
Jun 26, 2013 | 14.00 | 14.00 | 13.11 | 13.92 | 0 | -0.01(-0.07%) |
Jun 25, 2013 | 13.89 | 14.00 | 13.15 | 13.93 | 0 | +0.12(+0.87%) |
Jun 24, 2013 | 12.93 | 13.91 | 12.48 | 13.81 | 0 | +0.77(+5.90%) |
Jun 21, 2013 | 12.44 | 13.12 | 12.14 | 13.04 | 138,214 | +0.57(+4.57%) |
Jun 20, 2013 | 12.55 | 12.55 | 11.67 | 12.47 | 0 | -0.18(-1.42%) |
Jun 19, 2013 | 12.62 | 12.80 | 12.24 | 12.65 | 0 | +0.07(+0.56%) |
Jun 18, 2013 | 12.60 | 12.82 | 12.29 | 12.58 | 0 | -0.02(-0.16%) |
Jun 17, 2013 | 11.78 | 12.94 | 11.63 | 12.60 | 0 | +0.97(+8.34%) |
Jun 14, 2013 | 11.63 | 11.67 | 11.31 | 11.63 | 0 | -0.05(-0.43%) |
Jun 13, 2013 | 11.37 | 11.70 | 11.33 | 11.68 | 64,660 | +0.35(+3.09%) |
Jun 12, 2013 | 11.60 | 11.64 | 11.06 | 11.33 | 145,994 | -0.15(-1.31%) |
Jun 11, 2013 | 11.78 | 11.96 | 11.41 | 11.48 | 112,484 | -0.28(-2.38%) |
Jun 10, 2013 | 12.35 | 12.36 | 11.45 | 11.76 | 0 | -0.70(-5.62%) |
Jun 07, 2013 | 12.12 | 12.71 | 11.90 | 12.46 | 0 | +0.46(+3.83%) |
Jun 06, 2013 | 11.93 | 12.15 | 11.75 | 12.00 | 42,083 | +0.14(+1.18%) |
Jun 05, 2013 | 11.97 | 12.35 | 11.63 | 11.86 | 0 | -0.22(-1.82%) |
Jun 04, 2013 | 12.81 | 12.91 | 11.79 | 12.08 | 0 | -0.69(-5.40%) |