Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.78 | 12.78 | 12.14 | 12.22 | 0 | -0.61(-4.78%) |
Aug 29, 2013 | 12.92 | 13.00 | 12.60 | 12.84 | 32,740 | -0.14(-1.07%) |
Aug 28, 2013 | 12.96 | 13.05 | 12.81 | 12.98 | 0 | +0.13(+1.03%) |
Aug 27, 2013 | 12.99 | 13.54 | 12.81 | 12.84 | 35,256 | -0.30(-2.26%) |
Aug 26, 2013 | 12.98 | 13.35 | 12.98 | 13.14 | 0 | +0.11(+0.81%) |
Aug 23, 2013 | 13.04 | 13.12 | 12.92 | 13.03 | 0 | -0.02(-0.15%) |
Aug 22, 2013 | 13.03 | 13.34 | 12.96 | 13.05 | 19,814 | +0.04(+0.30%) |
Aug 21, 2013 | 13.40 | 13.53 | 12.98 | 13.01 | 0 | -0.47(-3.47%) |
Aug 20, 2013 | 13.98 | 13.98 | 13.42 | 13.48 | 23,861 | -0.45(-3.22%) |
Aug 19, 2013 | 13.99 | 14.19 | 13.93 | 13.93 | 37,627 | -0.03(-0.19%) |
Aug 16, 2013 | 14.10 | 14.50 | 13.94 | 13.96 | 0 | -0.24(-1.67%) |
Aug 15, 2013 | 14.02 | 14.42 | 13.93 | 14.19 | 63,562 | -0.02(-0.14%) |
Aug 14, 2013 | 13.96 | 14.28 | 13.96 | 14.21 | 21,166 | +0.03(+0.23%) |
Aug 13, 2013 | 14.15 | 14.21 | 13.92 | 14.18 | 12,103 | +0.18(+1.32%) |
Aug 12, 2013 | 13.71 | 14.32 | 13.71 | 14.00 | 15,234 | +0.20(+1.43%) |
Aug 09, 2013 | 14.31 | 14.31 | 13.69 | 13.80 | 17,826 | -0.53(-3.68%) |
Aug 08, 2013 | 14.16 | 14.37 | 14.04 | 14.33 | 15,197 | +0.31(+2.21%) |
Aug 07, 2013 | 14.00 | 14.37 | 13.88 | 14.02 | 39,130 | -0.01(-0.09%) |
Aug 06, 2013 | 13.89 | 14.16 | 13.61 | 14.03 | 41,828 | +0.14(+1.00%) |
Aug 05, 2013 | 13.73 | 14.11 | 13.53 | 13.89 | 16,902 | +0.11(+0.77%) |
Aug 02, 2013 | 13.62 | 13.82 | 13.59 | 13.79 | 15,522 | +0.14(+1.01%) |
Aug 01, 2013 | 13.64 | 13.76 | 13.36 | 13.65 | 56,862 | +0.38(+2.83%) |
Jul 31, 2013 | 13.35 | 13.77 | 13.24 | 13.27 | 0 | -0.30(-2.23%) |
Jul 30, 2013 | 13.83 | 13.85 | 13.57 | 13.58 | 0 | -0.16(-1.15%) |
Jul 29, 2013 | 14.09 | 14.23 | 13.73 | 13.73 | 0 | -0.07(-0.53%) |
Jul 26, 2013 | 13.92 | 14.02 | 13.72 | 13.81 | 0 | -0.25(-1.78%) |
Jul 25, 2013 | 14.27 | 14.27 | 13.96 | 14.06 | 0 | -0.03(-0.23%) |
Jul 24, 2013 | 14.00 | 14.35 | 13.69 | 14.09 | 0 | +0.07(+0.52%) |
Jul 23, 2013 | 13.87 | 14.24 | 13.63 | 14.02 | 0 | +0.13(+0.90%) |
Jul 22, 2013 | 14.08 | 14.37 | 13.86 | 13.89 | 0 | -0.37(-2.59%) |
Jul 19, 2013 | 14.23 | 14.31 | 13.96 | 14.26 | 0 | +0.03(+0.23%) |
Jul 18, 2013 | 13.94 | 14.27 | 13.94 | 14.23 | 0 | +0.38(+2.76%) |
Jul 17, 2013 | 14.18 | 14.18 | 13.81 | 13.85 | 21,689 | -0.20(-1.41%) |
Jul 16, 2013 | 13.68 | 14.12 | 13.68 | 14.04 | 0 | +0.34(+2.45%) |
Jul 15, 2013 | 14.11 | 14.11 | 13.61 | 13.71 | 0 | -0.44(-3.08%) |
Jul 12, 2013 | 13.82 | 14.37 | 13.82 | 14.14 | 0 | +0.26(+1.90%) |
Jul 11, 2013 | 13.90 | 13.93 | 13.69 | 13.88 | 0 | +0.16(+1.15%) |
Jul 10, 2013 | 13.73 | 13.90 | 13.52 | 13.72 | 0 | +0.03(+0.19%) |
Jul 09, 2013 | 13.66 | 13.80 | 13.63 | 13.69 | 0 | +0.07(+0.53%) |
Jul 08, 2013 | 13.81 | 13.81 | 13.53 | 13.62 | 0 | -0.11(-0.82%) |
Jul 05, 2013 | 13.38 | 13.80 | 12.92 | 13.73 | 0 | +0.53(+3.99%) |
Jul 03, 2013 | 12.98 | 13.21 | 12.98 | 13.21 | 0 | +0.13(+0.96%) |
Jul 02, 2013 | 12.88 | 13.21 | 12.76 | 13.08 | 0 | +0.21(+1.64%) |
Jul 01, 2013 | 12.20 | 12.92 | 12.14 | 12.87 | 0 | +0.73(+6.03%) |
Jun 28, 2013 | 12.12 | 12.28 | 12.03 | 12.14 | 141,096 | -0.05(-0.43%) |
Jun 27, 2013 | 12.09 | 12.37 | 12.03 | 12.19 | 0 | +0.20(+1.65%) |
Jun 26, 2013 | 12.16 | 12.16 | 11.94 | 11.99 | 0 | -0.14(-1.14%) |
Jun 25, 2013 | 12.20 | 12.33 | 11.93 | 12.13 | 0 | +0.08(+0.66%) |
Jun 24, 2013 | 12.01 | 12.29 | 11.95 | 12.05 | 0 | -0.07(-0.54%) |
Jun 21, 2013 | 12.13 | 12.21 | 11.98 | 12.12 | 168,144 | -0.02(-0.16%) |
Jun 20, 2013 | 12.08 | 12.16 | 11.81 | 12.14 | 0 | -0.09(-0.70%) |
Jun 19, 2013 | 12.34 | 12.42 | 12.19 | 12.22 | 0 | -0.30(-2.37%) |
Jun 18, 2013 | 12.41 | 12.75 | 12.41 | 12.52 | 0 | +0.10(+0.80%) |
Jun 17, 2013 | 12.43 | 12.54 | 12.32 | 12.42 | 0 | +0.09(+0.69%) |
Jun 14, 2013 | 12.35 | 12.42 | 12.11 | 12.34 | 0 | +0.01(+0.05%) |
Jun 13, 2013 | 12.43 | 12.46 | 12.18 | 12.33 | 192,481 | -0.06(-0.48%) |
Jun 12, 2013 | 12.55 | 12.59 | 12.33 | 12.39 | 12,167 | -0.13(-1.00%) |
Jun 11, 2013 | 12.75 | 12.75 | 12.46 | 12.51 | 43,741 | -0.32(-2.52%) |
Jun 10, 2013 | 12.90 | 12.96 | 12.75 | 12.84 | 0 | -0.05(-0.41%) |
Jun 07, 2013 | 12.90 | 12.93 | 12.77 | 12.89 | 0 | +0.10(+0.82%) |
Jun 06, 2013 | 12.72 | 12.86 | 12.52 | 12.78 | 46,441 | +0.04(+0.31%) |
Jun 05, 2013 | 13.02 | 13.02 | 12.71 | 12.75 | 0 | -0.25(-1.91%) |
Jun 04, 2013 | 13.20 | 13.20 | 12.97 | 12.99 | 0 | -0.26(-1.97%) |