Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.27 | 11.32 | 11.10 | 11.12 | 0 | -0.12(-1.04%) |
Aug 29, 2013 | 11.12 | 11.30 | 11.12 | 11.24 | 0 | +0.10(+0.90%) |
Aug 28, 2013 | 11.20 | 11.23 | 11.07 | 11.14 | 0 | +0.00(+0.01%) |
Aug 27, 2013 | 11.18 | 11.19 | 10.99 | 11.13 | 0 | -0.10(-0.86%) |
Aug 26, 2013 | 11.24 | 11.30 | 11.17 | 11.23 | 0 | +0.02(+0.19%) |
Aug 23, 2013 | 11.15 | 11.28 | 11.06 | 11.21 | 0 | +0.08(+0.68%) |
Aug 22, 2013 | 10.97 | 11.17 | 10.94 | 11.13 | 0 | +0.22(+1.98%) |
Aug 21, 2013 | 10.97 | 11.06 | 10.86 | 10.92 | 0 | -0.08(-0.69%) |
Aug 20, 2013 | 10.90 | 11.03 | 10.83 | 10.99 | 0 | +0.13(+1.18%) |
Aug 19, 2013 | 10.97 | 11.03 | 10.84 | 10.87 | 0 | -0.10(-0.95%) |
Aug 16, 2013 | 10.86 | 11.03 | 10.86 | 10.97 | 0 | +0.09(+0.83%) |
Aug 15, 2013 | 10.99 | 11.09 | 10.84 | 10.88 | 1,761,894 | -0.24(-2.18%) |
Aug 14, 2013 | 11.02 | 11.13 | 10.98 | 11.12 | 0 | +0.14(+1.24%) |
Aug 13, 2013 | 10.91 | 11.07 | 10.85 | 10.99 | 1,938,322 | +0.09(+0.81%) |
Aug 12, 2013 | 10.75 | 10.99 | 10.69 | 10.90 | 4,589,196 | +0.10(+0.94%) |
Aug 09, 2013 | 10.88 | 10.99 | 10.77 | 10.80 | 1,140,929 | -0.09(-0.81%) |
Aug 08, 2013 | 10.72 | 10.90 | 10.65 | 10.88 | 1,357,279 | +0.22(+2.03%) |
Aug 07, 2013 | 10.60 | 10.71 | 10.49 | 10.67 | 1,494,677 | +0.03(+0.24%) |
Aug 06, 2013 | 10.44 | 10.65 | 10.38 | 10.64 | 2,607,455 | +0.20(+1.90%) |
Aug 05, 2013 | 10.40 | 10.54 | 10.34 | 10.44 | 1,189,110 | +0.01(+0.06%) |
Aug 02, 2013 | 10.64 | 10.64 | 10.36 | 10.44 | 2,271,168 | -0.20(-1.91%) |
Aug 01, 2013 | 10.89 | 11.10 | 10.53 | 10.64 | 5,831,799 | -0.67(-5.96%) |
Jul 31, 2013 | 10.95 | 11.48 | 10.93 | 11.31 | 0 | +0.49(+4.55%) |
Jul 30, 2013 | 11.47 | 11.49 | 10.78 | 10.82 | 0 | -0.68(-5.89%) |
Jul 29, 2013 | 11.43 | 11.57 | 11.43 | 11.50 | 0 | +0.03(+0.24%) |
Jul 26, 2013 | 11.47 | 11.60 | 11.38 | 11.47 | 0 | -0.09(-0.80%) |
Jul 25, 2013 | 11.45 | 11.62 | 11.45 | 11.56 | 0 | +0.09(+0.82%) |
Jul 24, 2013 | 11.49 | 11.51 | 11.35 | 11.47 | 0 | +0.09(+0.80%) |
Jul 23, 2013 | 11.23 | 11.43 | 11.23 | 11.38 | 0 | +0.17(+1.47%) |
Jul 22, 2013 | 11.16 | 11.22 | 11.14 | 11.21 | 0 | +0.08(+0.69%) |
Jul 19, 2013 | 11.01 | 11.17 | 10.97 | 11.14 | 0 | +0.09(+0.77%) |
Jul 18, 2013 | 11.07 | 11.23 | 10.98 | 11.05 | 0 | -0.01(-0.12%) |
Jul 17, 2013 | 11.14 | 11.19 | 11.05 | 11.06 | 1,186,486 | -0.07(-0.61%) |
Jul 16, 2013 | 11.25 | 11.25 | 11.13 | 11.13 | 0 | -0.13(-1.15%) |
Jul 15, 2013 | 11.35 | 11.36 | 11.24 | 11.26 | 0 | -0.09(-0.78%) |
Jul 12, 2013 | 11.38 | 11.44 | 11.31 | 11.35 | 0 | -0.05(-0.48%) |
Jul 11, 2013 | 11.40 | 11.46 | 11.25 | 11.40 | 0 | +0.17(+1.51%) |
Jul 10, 2013 | 11.17 | 11.26 | 11.11 | 11.23 | 0 | +0.08(+0.69%) |
Jul 09, 2013 | 11.15 | 11.17 | 11.05 | 11.16 | 0 | +0.05(+0.43%) |
Jul 08, 2013 | 11.19 | 11.26 | 11.00 | 11.11 | 0 | -0.03(-0.26%) |
Jul 05, 2013 | 11.16 | 11.23 | 10.98 | 11.14 | 0 | +0.06(+0.52%) |
Jul 03, 2013 | 11.05 | 11.14 | 11.03 | 11.08 | 0 | -0.03(-0.30%) |
Jul 02, 2013 | 11.07 | 11.20 | 10.99 | 11.11 | 0 | +0.03(+0.23%) |
Jul 01, 2013 | 11.04 | 11.13 | 10.96 | 11.09 | 0 | +0.10(+0.95%) |
Jun 28, 2013 | 11.05 | 11.10 | 10.95 | 10.98 | 1,104,244 | -0.10(-0.87%) |
Jun 27, 2013 | 10.99 | 11.22 | 10.99 | 11.08 | 0 | +0.17(+1.57%) |
Jun 26, 2013 | 10.93 | 10.97 | 10.86 | 10.91 | 0 | +0.09(+0.82%) |
Jun 25, 2013 | 10.74 | 10.84 | 10.72 | 10.82 | 0 | +0.16(+1.52%) |
Jun 24, 2013 | 10.77 | 10.85 | 10.51 | 10.66 | 0 | -0.35(-3.18%) |
Jun 21, 2013 | 11.07 | 11.18 | 10.80 | 11.01 | 5,015,405 | -0.13(-1.15%) |
Jun 20, 2013 | 11.33 | 11.43 | 11.11 | 11.14 | 0 | -0.37(-3.18%) |
Jun 19, 2013 | 11.56 | 11.61 | 11.46 | 11.50 | 0 | -0.03(-0.25%) |
Jun 18, 2013 | 11.40 | 11.57 | 11.38 | 11.53 | 0 | +0.16(+1.41%) |
Jun 17, 2013 | 11.51 | 11.52 | 11.32 | 11.37 | 0 | -0.08(-0.71%) |
Jun 14, 2013 | 11.77 | 11.77 | 11.39 | 11.45 | 0 | -0.30(-2.53%) |
Jun 13, 2013 | 11.50 | 11.81 | 11.38 | 11.75 | 1,097,548 | +0.31(+2.71%) |
Jun 12, 2013 | 11.61 | 11.67 | 11.41 | 11.44 | 824,665 | -0.14(-1.22%) |
Jun 11, 2013 | 11.70 | 11.73 | 11.58 | 11.58 | 889,658 | -0.19(-1.61%) |
Jun 10, 2013 | 11.83 | 11.83 | 11.64 | 11.77 | 0 | +0.01(+0.06%) |
Jun 07, 2013 | 11.56 | 11.78 | 11.56 | 11.76 | 0 | +0.26(+2.26%) |
Jun 06, 2013 | 11.25 | 11.54 | 11.23 | 11.50 | 0 | +0.24(+2.12%) |
Jun 05, 2013 | 11.26 | 11.38 | 11.23 | 11.26 | 0 | -0.04(-0.38%) |
Jun 04, 2013 | 11.19 | 11.35 | 11.12 | 11.31 | 0 | +0.13(+1.19%) |