Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.23 | 10.33 | 10.16 | 10.24 | 0 | -0.02(-0.18%) |
Aug 29, 2013 | 10.24 | 10.47 | 10.09 | 10.25 | 804,127 | +0.08(+0.80%) |
Aug 28, 2013 | 10.07 | 10.34 | 10.04 | 10.17 | 0 | +0.06(+0.62%) |
Aug 27, 2013 | 10.29 | 10.33 | 9.974 | 10.11 | 1,364,874 | -0.30(-2.85%) |
Aug 26, 2013 | 10.53 | 10.57 | 10.30 | 10.41 | 0 | -0.08(-0.77%) |
Aug 23, 2013 | 10.46 | 10.56 | 10.37 | 10.49 | 0 | +0.14(+1.39%) |
Aug 22, 2013 | 10.07 | 10.37 | 10.06 | 10.34 | 774,134 | +0.36(+3.61%) |
Aug 21, 2013 | 10.03 | 10.09 | 9.848 | 9.983 | 0 | -0.03(-0.27%) |
Aug 20, 2013 | 9.929 | 10.08 | 9.821 | 10.01 | 851,580 | +0.13(+1.28%) |
Aug 19, 2013 | 9.965 | 10.07 | 9.812 | 9.884 | 1,112,456 | -0.02(-0.18%) |
Aug 16, 2013 | 9.821 | 9.947 | 9.740 | 9.902 | 0 | +0.03(+0.27%) |
Aug 15, 2013 | 9.902 | 9.983 | 9.641 | 9.875 | 755,526 | -0.05(-0.45%) |
Aug 14, 2013 | 9.479 | 10.26 | 9.479 | 9.920 | 2,019,237 | +0.54(+5.76%) |
Aug 13, 2013 | 9.587 | 9.722 | 9.326 | 9.380 | 1,092,362 | -0.13(-1.33%) |
Aug 12, 2013 | 9.758 | 9.893 | 9.299 | 9.506 | 1,250,416 | -0.25(-2.58%) |
Aug 09, 2013 | 9.713 | 9.956 | 9.182 | 9.758 | 2,448,824 | -0.30(-2.95%) |
Aug 08, 2013 | 10.19 | 10.30 | 9.983 | 10.06 | 1,666,388 | -0.08(-0.80%) |
Aug 07, 2013 | 9.812 | 10.35 | 9.587 | 10.14 | 1,552,935 | +0.32(+3.21%) |
Aug 06, 2013 | 10.61 | 10.85 | 7.481 | 9.821 | 12,189,332 | -0.79(-7.46%) |
Aug 05, 2013 | 10.38 | 10.61 | 10.38 | 10.61 | 547,496 | +0.26(+2.52%) |
Aug 02, 2013 | 10.59 | 10.64 | 10.33 | 10.35 | 636,847 | -0.21(-1.96%) |
Aug 01, 2013 | 10.67 | 10.68 | 10.49 | 10.56 | 766,715 | +0.12(+1.12%) |
Jul 31, 2013 | 10.40 | 10.51 | 10.23 | 10.44 | 0 | +0.14(+1.31%) |
Jul 30, 2013 | 10.72 | 10.80 | 10.23 | 10.31 | 0 | -0.32(-3.05%) |
Jul 29, 2013 | 10.41 | 10.69 | 10.40 | 10.63 | 1,351,718 | +0.23(+2.25%) |
Jul 26, 2013 | 10.29 | 10.49 | 10.17 | 10.40 | 0 | +0.07(+0.70%) |
Jul 25, 2013 | 10.08 | 10.44 | 10.08 | 10.33 | 1,520,643 | +0.25(+2.50%) |
Jul 24, 2013 | 10.09 | 10.31 | 9.947 | 10.07 | 1,243,562 | +0.05(+0.54%) |
Jul 23, 2013 | 10.12 | 10.37 | 10.00 | 10.02 | 0 | -0.04(-0.45%) |
Jul 22, 2013 | 10.02 | 10.35 | 9.965 | 10.06 | 1,021,989 | +0.12(+1.18%) |
Jul 19, 2013 | 10.03 | 10.15 | 9.857 | 9.947 | 1,112,202 | -0.05(-0.45%) |
Jul 18, 2013 | 10.20 | 10.27 | 9.920 | 9.992 | 1,248,347 | -0.21(-2.03%) |
Jul 17, 2013 | 10.35 | 10.61 | 10.17 | 10.20 | 2,121,268 | +0.04(+0.35%) |
Jul 16, 2013 | 10.26 | 10.35 | 9.925 | 10.16 | 0 | -0.04(-0.44%) |
Jul 15, 2013 | 9.965 | 10.30 | 9.587 | 10.21 | 0 | +0.32(+3.28%) |
Jul 12, 2013 | 9.587 | 10.13 | 9.587 | 9.884 | 0 | +0.31(+3.20%) |
Jul 11, 2013 | 9.317 | 9.695 | 9.173 | 9.578 | 1,471,852 | +0.36(+3.91%) |
Jul 10, 2013 | 9.074 | 9.254 | 9.010 | 9.218 | 0 | +0.14(+1.59%) |
Jul 09, 2013 | 8.849 | 9.208 | 8.840 | 9.074 | 1,083,602 | +0.23(+2.65%) |
Jul 08, 2013 | 8.912 | 8.912 | 8.696 | 8.840 | 624,700 | +0.15(+1.76%) |
Jul 05, 2013 | 8.804 | 8.894 | 8.552 | 8.687 | 0 | -0.03(-0.31%) |
Jul 03, 2013 | 8.543 | 8.714 | 8.372 | 8.714 | 0 | +0.17(+2.00%) |
Jul 02, 2013 | 8.723 | 8.768 | 8.543 | 8.543 | 0 | -0.14(-1.66%) |
Jul 01, 2013 | 8.462 | 8.840 | 8.417 | 8.687 | 1,088,104 | +0.35(+4.21%) |
Jun 28, 2013 | 8.444 | 8.588 | 8.327 | 8.336 | 1,531,289 | -0.14(-1.70%) |
Jun 27, 2013 | 8.930 | 9.092 | 8.471 | 8.480 | 2,904,393 | -0.39(-4.37%) |
Jun 26, 2013 | 9.182 | 9.247 | 8.588 | 8.867 | 0 | -0.14(-1.50%) |
Jun 25, 2013 | 8.408 | 9.137 | 8.327 | 9.002 | 0 | +0.68(+8.11%) |
Jun 24, 2013 | 8.534 | 9.002 | 8.219 | 8.327 | 0 | -0.24(-2.84%) |
Jun 21, 2013 | 9.929 | 10.40 | 7.391 | 8.570 | 17,687,356 | -1.33(-13.45%) |
Jun 20, 2013 | 8.912 | 11.21 | 8.867 | 9.902 | 22,650,628 | -7.85(-44.22%) |
Jun 19, 2013 | 17.73 | 17.79 | 17.73 | 17.75 | 294,816 | +0.00(+0.00%) |
Jun 18, 2013 | 17.62 | 17.82 | 17.62 | 17.75 | 0 | +0.14(+0.77%) |
Jun 17, 2013 | 17.68 | 17.68 | 17.59 | 17.62 | 0 | -0.03(-0.15%) |
Jun 14, 2013 | 17.61 | 17.64 | 17.44 | 17.64 | 0 | +0.06(+0.36%) |
Jun 13, 2013 | 17.69 | 17.69 | 17.58 | 17.58 | 464,520 | -0.08(-0.46%) |
Jun 12, 2013 | 17.73 | 17.73 | 17.63 | 17.66 | 677,157 | -0.03(-0.15%) |
Jun 11, 2013 | 17.71 | 17.74 | 17.64 | 17.69 | 442,072 | -0.04(-0.20%) |
Jun 10, 2013 | 17.78 | 17.79 | 17.69 | 17.73 | 0 | -0.04(-0.25%) |
Jun 07, 2013 | 17.86 | 17.86 | 17.69 | 17.77 | 0 | -0.06(-0.35%) |
Jun 06, 2013 | 17.82 | 17.85 | 17.75 | 17.83 | 509,662 | +0.02(+0.10%) |
Jun 05, 2013 | 17.80 | 17.85 | 17.80 | 17.82 | 0 | -0.04(-0.20%) |
Jun 04, 2013 | 17.86 | 17.86 | 17.79 | 17.85 | 0 | -0.03(-0.15%) |