Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.77 | 10.97 | 10.58 | 10.65 | 0 | -0.15(-1.43%) |
Aug 29, 2013 | 10.68 | 10.89 | 10.58 | 10.80 | 30,689 | +0.12(+1.12%) |
Aug 28, 2013 | 10.94 | 10.94 | 10.50 | 10.68 | 0 | -0.28(-2.57%) |
Aug 27, 2013 | 11.13 | 11.25 | 10.94 | 10.96 | 59,188 | -0.32(-2.81%) |
Aug 26, 2013 | 11.32 | 11.51 | 11.24 | 11.28 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 11.27 | 11.39 | 11.18 | 11.28 | 0 | +0.01(+0.13%) |
Aug 22, 2013 | 11.08 | 11.31 | 11.08 | 11.27 | 19,249 | +0.21(+1.88%) |
Aug 21, 2013 | 10.94 | 11.13 | 10.94 | 11.06 | 0 | +0.05(+0.42%) |
Aug 20, 2013 | 10.94 | 11.07 | 10.92 | 11.01 | 41,971 | +0.08(+0.77%) |
Aug 19, 2013 | 11.05 | 11.13 | 10.92 | 10.93 | 40,955 | -0.13(-1.21%) |
Aug 16, 2013 | 10.97 | 11.13 | 10.93 | 11.06 | 0 | +0.03(+0.26%) |
Aug 15, 2013 | 10.92 | 11.10 | 10.92 | 11.03 | 47,978 | -0.03(-0.25%) |
Aug 14, 2013 | 11.05 | 11.20 | 11.03 | 11.06 | 10,435 | +0.01(+0.06%) |
Aug 13, 2013 | 11.05 | 11.21 | 10.96 | 11.05 | 30,274 | -0.01(-0.13%) |
Aug 12, 2013 | 10.96 | 11.15 | 10.96 | 11.07 | 29,386 | +0.02(+0.19%) |
Aug 09, 2013 | 11.00 | 11.13 | 11.00 | 11.05 | 19,772 | +0.00(+0.00%) |
Aug 08, 2013 | 11.07 | 11.15 | 11.01 | 11.05 | 38,758 | +0.02(+0.19%) |
Aug 07, 2013 | 11.16 | 11.16 | 11.03 | 11.03 | 44,939 | -0.08(-0.70%) |
Aug 06, 2013 | 11.12 | 11.21 | 11.05 | 11.10 | 106,137 | -0.02(-0.19%) |
Aug 05, 2013 | 11.01 | 11.18 | 10.96 | 11.13 | 56,350 | +0.04(+0.38%) |
Aug 02, 2013 | 11.03 | 11.15 | 11.01 | 11.08 | 39,271 | +0.01(+0.06%) |
Aug 01, 2013 | 11.17 | 11.19 | 10.96 | 11.08 | 58,256 | +0.01(+0.13%) |
Jul 31, 2013 | 11.15 | 11.22 | 11.06 | 11.06 | 0 | -0.04(-0.38%) |
Jul 30, 2013 | 11.18 | 11.23 | 11.07 | 11.10 | 0 | +0.01(+0.06%) |
Jul 29, 2013 | 11.14 | 11.30 | 11.06 | 11.10 | 0 | -0.06(-0.50%) |
Jul 26, 2013 | 11.08 | 11.27 | 11.08 | 11.15 | 0 | -0.04(-0.37%) |
Jul 25, 2013 | 10.78 | 11.51 | 10.78 | 11.19 | 0 | +0.36(+3.28%) |
Jul 24, 2013 | 10.25 | 10.94 | 10.25 | 10.84 | 0 | -0.08(-0.76%) |
Jul 23, 2013 | 11.14 | 11.14 | 10.89 | 10.92 | 0 | -0.21(-1.88%) |
Jul 22, 2013 | 10.90 | 11.14 | 10.89 | 11.13 | 0 | +0.15(+1.33%) |
Jul 19, 2013 | 10.99 | 11.02 | 10.86 | 10.99 | 0 | -0.01(-0.13%) |
Jul 18, 2013 | 10.88 | 11.05 | 10.87 | 11.00 | 0 | +0.16(+1.48%) |
Jul 17, 2013 | 11.02 | 11.02 | 10.74 | 10.84 | 26,699 | -0.10(-0.89%) |
Jul 16, 2013 | 10.93 | 10.98 | 10.86 | 10.94 | 0 | +0.01(+0.06%) |
Jul 15, 2013 | 10.96 | 11.15 | 10.90 | 10.93 | 0 | -0.06(-0.51%) |
Jul 12, 2013 | 10.88 | 11.03 | 10.87 | 10.99 | 0 | +0.06(+0.51%) |
Jul 11, 2013 | 10.84 | 11.00 | 10.77 | 10.93 | 0 | +0.15(+1.42%) |
Jul 10, 2013 | 10.72 | 10.79 | 10.46 | 10.78 | 0 | +0.04(+0.39%) |
Jul 09, 2013 | 10.72 | 10.89 | 10.62 | 10.73 | 0 | +0.01(+0.13%) |
Jul 08, 2013 | 10.65 | 10.82 | 10.58 | 10.72 | 0 | +0.07(+0.65%) |
Jul 05, 2013 | 10.48 | 10.66 | 10.44 | 10.65 | 0 | +0.26(+2.48%) |
Jul 03, 2013 | 10.30 | 10.49 | 10.27 | 10.39 | 0 | +0.04(+0.40%) |
Jul 02, 2013 | 10.27 | 10.41 | 10.08 | 10.35 | 0 | +0.08(+0.81%) |
Jul 01, 2013 | 10.16 | 10.34 | 10.16 | 10.27 | 0 | +0.07(+0.68%) |
Jun 28, 2013 | 10.09 | 10.27 | 10.03 | 10.20 | 225,490 | +0.06(+0.55%) |
Jun 27, 2013 | 9.948 | 10.14 | 9.948 | 10.14 | 0 | +0.22(+2.25%) |
Jun 26, 2013 | 9.934 | 9.934 | 9.691 | 9.920 | 0 | +0.10(+0.99%) |
Jun 25, 2013 | 9.837 | 9.872 | 9.718 | 9.823 | 0 | -0.04(-0.42%) |
Jun 24, 2013 | 9.704 | 9.899 | 9.704 | 9.865 | 0 | +0.05(+0.50%) |
Jun 21, 2013 | 9.704 | 9.816 | 9.593 | 9.816 | 87,021 | +0.15(+1.51%) |
Jun 20, 2013 | 9.600 | 9.739 | 9.516 | 9.670 | 0 | -0.08(-0.86%) |
Jun 19, 2013 | 9.927 | 9.927 | 9.663 | 9.753 | 0 | -0.16(-1.62%) |
Jun 18, 2013 | 9.809 | 10.03 | 9.788 | 9.913 | 0 | +0.12(+1.21%) |
Jun 17, 2013 | 9.677 | 9.816 | 9.656 | 9.795 | 0 | +0.23(+2.40%) |
Jun 14, 2013 | 9.746 | 9.746 | 9.537 | 9.565 | 0 | -0.17(-1.79%) |
Jun 13, 2013 | 9.523 | 9.760 | 9.447 | 9.739 | 14,442 | +0.25(+2.64%) |
Jun 12, 2013 | 9.753 | 9.753 | 9.475 | 9.489 | 17,338 | -0.20(-2.08%) |
Jun 11, 2013 | 9.746 | 9.795 | 9.691 | 9.691 | 3,332 | -0.17(-1.69%) |
Jun 10, 2013 | 9.872 | 9.872 | 9.746 | 9.858 | 0 | +0.01(+0.14%) |
Jun 07, 2013 | 9.948 | 9.948 | 9.809 | 9.844 | 0 | -0.01(-0.14%) |
Jun 06, 2013 | 9.760 | 9.872 | 9.746 | 9.858 | 26,402 | +0.08(+0.78%) |
Jun 05, 2013 | 9.892 | 9.892 | 9.774 | 9.781 | 0 | -0.09(-0.92%) |
Jun 04, 2013 | 10.04 | 10.04 | 9.704 | 9.872 | 0 | -0.03(-0.35%) |