Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.37 | 12.50 | 12.00 | 12.26 | 0 | -0.12(-0.97%) |
Aug 29, 2013 | 12.00 | 12.60 | 11.99 | 12.38 | 0 | +0.96(+8.41%) |
Aug 28, 2013 | 11.76 | 11.98 | 11.20 | 11.42 | 0 | +0.17(+1.51%) |
Aug 27, 2013 | 12.11 | 12.11 | 11.10 | 11.25 | 18,728 | -0.10(-0.88%) |
Aug 26, 2013 | 11.20 | 11.35 | 11.08 | 11.35 | 0 | +0.27(+2.44%) |
Aug 23, 2013 | 11.50 | 11.50 | 11.00 | 11.08 | 0 | -0.41(-3.57%) |
Aug 22, 2013 | 11.50 | 11.50 | 11.13 | 11.49 | 5,939 | -0.01(-0.09%) |
Aug 21, 2013 | 11.62 | 11.76 | 11.25 | 11.50 | 0 | -0.17(-1.46%) |
Aug 20, 2013 | 11.36 | 11.72 | 11.29 | 11.67 | 0 | +0.26(+2.28%) |
Aug 19, 2013 | 12.38 | 12.60 | 11.35 | 11.41 | 22,371 | -1.15(-9.16%) |
Aug 16, 2013 | 12.28 | 12.60 | 11.94 | 12.56 | 0 | +0.23(+1.87%) |
Aug 15, 2013 | 12.64 | 12.98 | 12.29 | 12.33 | 23,075 | -0.38(-2.99%) |
Aug 14, 2013 | 12.63 | 13.00 | 12.54 | 12.71 | 12,531 | +0.12(+0.95%) |
Aug 13, 2013 | 12.62 | 12.62 | 12.38 | 12.59 | 9,892 | +0.09(+0.72%) |
Aug 12, 2013 | 12.75 | 12.75 | 12.30 | 12.50 | 21,843 | +0.29(+2.38%) |
Aug 09, 2013 | 12.23 | 12.25 | 12.10 | 12.21 | 3,879 | -0.04(-0.33%) |
Aug 08, 2013 | 12.25 | 12.46 | 12.07 | 12.25 | 18,316 | +0.14(+1.16%) |
Aug 07, 2013 | 12.24 | 12.24 | 11.84 | 12.11 | 8,336 | -0.24(-1.94%) |
Aug 06, 2013 | 12.54 | 12.61 | 12.35 | 12.35 | 7,861 | -0.28(-2.22%) |
Aug 05, 2013 | 12.41 | 12.71 | 12.41 | 12.63 | 13,216 | +0.17(+1.36%) |
Aug 02, 2013 | 12.35 | 12.50 | 12.28 | 12.46 | 11,524 | -0.10(-0.80%) |
Aug 01, 2013 | 12.91 | 13.12 | 12.35 | 12.56 | 19,703 | -0.26(-2.03%) |
Jul 31, 2013 | 13.36 | 13.81 | 12.81 | 12.82 | 0 | -0.46(-3.46%) |
Jul 30, 2013 | 13.33 | 13.79 | 13.12 | 13.28 | 0 | +0.15(+1.14%) |
Jul 29, 2013 | 13.00 | 13.64 | 13.00 | 13.13 | 0 | +0.11(+0.84%) |
Jul 26, 2013 | 13.24 | 13.59 | 12.88 | 13.02 | 0 | -0.31(-2.33%) |
Jul 25, 2013 | 12.91 | 13.41 | 12.91 | 13.33 | 0 | +0.49(+3.82%) |
Jul 24, 2013 | 12.70 | 12.88 | 12.60 | 12.84 | 0 | +0.15(+1.18%) |
Jul 23, 2013 | 12.59 | 12.73 | 12.55 | 12.69 | 0 | +0.10(+0.79%) |
Jul 22, 2013 | 12.12 | 12.59 | 12.28 | 12.59 | 0 | +0.31(+2.52%) |
Jul 19, 2013 | 12.54 | 12.59 | 12.08 | 12.28 | 0 | -0.22(-1.76%) |
Jul 18, 2013 | 12.12 | 12.50 | 12.07 | 12.50 | 0 | +0.13(+1.05%) |
Jul 17, 2013 | 12.50 | 12.50 | 12.00 | 12.37 | 6,710 | -0.05(-0.40%) |
Jul 16, 2013 | 12.32 | 12.43 | 12.18 | 12.42 | 0 | +0.08(+0.65%) |
Jul 15, 2013 | 12.17 | 12.35 | 12.00 | 12.34 | 0 | +0.19(+1.56%) |
Jul 12, 2013 | 11.79 | 12.37 | 11.70 | 12.15 | 0 | +0.01(+0.08%) |
Jul 11, 2013 | 12.26 | 12.50 | 12.06 | 12.14 | 0 | -0.07(-0.57%) |
Jul 10, 2013 | 11.95 | 12.23 | 11.95 | 12.21 | 0 | +0.29(+2.43%) |
Jul 09, 2013 | 11.77 | 11.98 | 11.72 | 11.92 | 0 | +0.20(+1.71%) |
Jul 08, 2013 | 11.33 | 12.00 | 11.33 | 11.72 | 0 | +0.39(+3.44%) |
Jul 05, 2013 | 11.00 | 11.39 | 10.71 | 11.33 | 0 | +0.50(+4.62%) |
Jul 03, 2013 | 10.98 | 10.98 | 10.64 | 10.83 | 0 | +0.06(+0.56%) |
Jul 02, 2013 | 10.42 | 10.84 | 10.42 | 10.77 | 0 | +0.40(+3.86%) |
Jul 01, 2013 | 10.45 | 10.45 | 10.17 | 10.37 | 0 | -0.07(-0.67%) |
Jun 28, 2013 | 10.42 | 10.45 | 10.17 | 10.44 | 72,298 | +0.02(+0.19%) |
Jun 27, 2013 | 10.25 | 10.45 | 9.920 | 10.42 | 0 | +0.22(+2.16%) |
Jun 26, 2013 | 10.45 | 10.45 | 10.13 | 10.20 | 0 | -0.24(-2.30%) |
Jun 25, 2013 | 10.45 | 10.45 | 10.13 | 10.44 | 0 | +0.05(+0.48%) |
Jun 24, 2013 | 10.36 | 10.45 | 10.36 | 10.39 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 10.19 | 10.40 | 10.16 | 10.39 | 16,562 | +0.26(+2.57%) |
Jun 20, 2013 | 10.15 | 10.45 | 9.930 | 10.13 | 0 | -0.13(-1.27%) |
Jun 19, 2013 | 10.45 | 10.45 | 10.04 | 10.26 | 0 | -0.19(-1.82%) |
Jun 18, 2013 | 10.20 | 10.45 | 9.900 | 10.45 | 0 | +0.24(+2.35%) |
Jun 17, 2013 | 10.45 | 10.45 | 10.03 | 10.21 | 0 | -0.24(-2.30%) |
Jun 14, 2013 | 10.35 | 10.45 | 10.35 | 10.45 | 0 | +0.11(+1.06%) |
Jun 13, 2013 | 10.20 | 10.35 | 10.20 | 10.34 | 5,852 | +0.19(+1.87%) |
Jun 12, 2013 | 10.34 | 10.35 | 10.15 | 10.15 | 6,840 | -0.07(-0.68%) |
Jun 11, 2013 | 10.22 | 10.29 | 10.22 | 10.22 | 1,607 | -0.04(-0.39%) |
Jun 10, 2013 | 10.35 | 10.35 | 10.12 | 10.26 | 0 | +0.02(+0.20%) |
Jun 07, 2013 | 10.30 | 10.34 | 10.06 | 10.24 | 0 | -0.02(-0.19%) |
Jun 06, 2013 | 10.06 | 10.27 | 10.02 | 10.26 | 5,388 | +0.11(+1.08%) |
Jun 05, 2013 | 10.07 | 10.29 | 9.880 | 10.15 | 0 | +0.10(+1.00%) |
Jun 04, 2013 | 9.770 | 10.30 | 9.770 | 10.05 | 0 | -0.14(-1.37%) |