Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.41 | 11.56 | 10.93 | 11.20 | 0 | -0.19(-1.67%) |
Aug 29, 2013 | 11.61 | 11.91 | 11.38 | 11.39 | 0 | +0.11(+0.98%) |
Aug 28, 2013 | 11.50 | 11.69 | 11.28 | 11.28 | 0 | -0.30(-2.59%) |
Aug 27, 2013 | 11.35 | 11.58 | 10.87 | 11.58 | 0 | +0.09(+0.78%) |
Aug 26, 2013 | 11.92 | 12.15 | 11.32 | 11.49 | 0 | -0.43(-3.61%) |
Aug 23, 2013 | 11.92 | 11.92 | 10.80 | 11.92 | 0 | +0.02(+0.17%) |
Aug 22, 2013 | 11.90 | 11.92 | 11.76 | 11.90 | 0 | +0.18(+1.54%) |
Aug 21, 2013 | 11.79 | 11.79 | 11.64 | 11.72 | 0 | -0.20(-1.68%) |
Aug 20, 2013 | 12.01 | 12.01 | 11.65 | 11.92 | 0 | -0.07(-0.58%) |
Aug 19, 2013 | 12.24 | 12.45 | 11.97 | 11.99 | 0 | -0.24(-1.96%) |
Aug 16, 2013 | 13.27 | 13.27 | 12.11 | 12.23 | 0 | +0.15(+1.24%) |
Aug 15, 2013 | 12.04 | 12.22 | 11.95 | 12.08 | 8,487 | +0.08(+0.67%) |
Aug 14, 2013 | 11.93 | 12.17 | 11.85 | 12.00 | 0 | +0.16(+1.35%) |
Aug 13, 2013 | 11.82 | 12.03 | 11.51 | 11.84 | 11,610 | -0.01(-0.08%) |
Aug 12, 2013 | 11.93 | 12.02 | 11.83 | 11.85 | 8,820 | -0.17(-1.41%) |
Aug 09, 2013 | 11.96 | 12.02 | 11.71 | 12.02 | 7,010 | +0.30(+2.56%) |
Aug 08, 2013 | 11.91 | 11.93 | 11.60 | 11.72 | 8,634 | -0.23(-1.92%) |
Aug 07, 2013 | 11.97 | 11.98 | 11.78 | 11.95 | 4,598 | +0.04(+0.34%) |
Aug 06, 2013 | 12.17 | 12.17 | 11.78 | 11.91 | 19,849 | -0.19(-1.57%) |
Aug 05, 2013 | 12.20 | 12.22 | 12.01 | 12.10 | 4,495 | +0.01(+0.08%) |
Aug 02, 2013 | 12.07 | 12.19 | 12.05 | 12.09 | 25,154 | -0.11(-0.90%) |
Aug 01, 2013 | 12.27 | 12.76 | 12.20 | 12.20 | 8,400 | +0.07(+0.58%) |
Jul 31, 2013 | 12.97 | 13.16 | 12.01 | 12.13 | 0 | -0.72(-5.60%) |
Jul 30, 2013 | 13.80 | 13.80 | 12.59 | 12.85 | 0 | -0.08(-0.62%) |
Jul 29, 2013 | 13.98 | 13.98 | 12.93 | 12.93 | 0 | +0.08(+0.62%) |
Jul 26, 2013 | 12.66 | 13.50 | 12.66 | 12.85 | 0 | -0.30(-2.28%) |
Jul 25, 2013 | 14.05 | 14.05 | 13.12 | 13.15 | 0 | -0.44(-3.24%) |
Jul 24, 2013 | 13.75 | 13.75 | 13.39 | 13.59 | 0 | -0.08(-0.59%) |
Jul 23, 2013 | 13.94 | 13.95 | 13.67 | 13.67 | 0 | -0.13(-0.94%) |
Jul 22, 2013 | 14.01 | 14.05 | 13.61 | 13.80 | 0 | -0.10(-0.72%) |
Jul 19, 2013 | 14.03 | 14.05 | 13.87 | 13.90 | 0 | -0.10(-0.71%) |
Jul 18, 2013 | 13.80 | 14.05 | 13.65 | 14.00 | 0 | +0.04(+0.29%) |
Jul 17, 2013 | 13.92 | 13.96 | 13.92 | 13.96 | 2,000 | +0.00(+0.00%) |
Jul 16, 2013 | 14.00 | 14.02 | 13.86 | 13.96 | 0 | -0.01(-0.07%) |
Jul 15, 2013 | 13.93 | 14.08 | 13.65 | 13.97 | 0 | -0.05(-0.36%) |
Jul 12, 2013 | 13.57 | 14.02 | 13.54 | 14.02 | 0 | +0.56(+4.16%) |
Jul 11, 2013 | 13.45 | 13.61 | 13.34 | 13.46 | 0 | +0.16(+1.20%) |
Jul 10, 2013 | 13.40 | 13.43 | 12.93 | 13.30 | 0 | -0.04(-0.30%) |
Jul 09, 2013 | 13.39 | 13.42 | 13.21 | 13.34 | 0 | -0.01(-0.07%) |
Jul 08, 2013 | 13.44 | 13.45 | 13.24 | 13.35 | 0 | +0.08(+0.60%) |
Jul 05, 2013 | 13.45 | 13.49 | 12.91 | 13.27 | 0 | -0.09(-0.67%) |
Jul 03, 2013 | 13.57 | 13.57 | 13.22 | 13.36 | 0 | +0.24(+1.83%) |
Jul 02, 2013 | 13.28 | 13.44 | 13.12 | 13.12 | 0 | -0.07(-0.53%) |
Jul 01, 2013 | 13.01 | 13.41 | 12.79 | 13.19 | 0 | +0.35(+2.73%) |
Jun 28, 2013 | 12.86 | 13.90 | 12.50 | 12.84 | 34,387 | +0.01(+0.08%) |
Jun 27, 2013 | 12.88 | 12.99 | 12.70 | 12.83 | 0 | +0.06(+0.47%) |
Jun 26, 2013 | 13.00 | 13.11 | 12.69 | 12.77 | 0 | -0.08(-0.62%) |
Jun 25, 2013 | 13.36 | 13.36 | 12.79 | 12.85 | 0 | +0.24(+1.90%) |
Jun 24, 2013 | 12.60 | 12.78 | 12.50 | 12.61 | 0 | -0.10(-0.79%) |
Jun 21, 2013 | 12.82 | 13.08 | 12.51 | 12.71 | 23,792 | +0.08(+0.63%) |
Jun 20, 2013 | 13.00 | 13.19 | 12.55 | 12.63 | 0 | -0.37(-2.85%) |
Jun 19, 2013 | 13.07 | 13.49 | 13.00 | 13.00 | 0 | -0.50(-3.70%) |
Jun 18, 2013 | 13.69 | 14.07 | 13.15 | 13.50 | 0 | -0.30(-2.17%) |
Jun 17, 2013 | 13.90 | 14.04 | 13.70 | 13.80 | 0 | -0.06(-0.43%) |
Jun 14, 2013 | 14.08 | 14.08 | 13.75 | 13.86 | 0 | -0.20(-1.42%) |
Jun 13, 2013 | 14.08 | 14.08 | 13.70 | 14.06 | 32,938 | -0.05(-0.35%) |
Jun 12, 2013 | 14.36 | 14.44 | 14.00 | 14.11 | 6,820 | +0.19(+1.36%) |
Jun 11, 2013 | 13.99 | 14.15 | 13.70 | 13.92 | 36,520 | -0.13(-0.93%) |
Jun 10, 2013 | 14.03 | 14.17 | 13.92 | 14.05 | 0 | +0.20(+1.44%) |
Jun 07, 2013 | 13.88 | 14.49 | 13.85 | 13.85 | 0 | -0.11(-0.79%) |
Jun 06, 2013 | 14.16 | 14.16 | 13.75 | 13.96 | 0 | -0.32(-2.24%) |
Jun 05, 2013 | 13.95 | 14.28 | 13.95 | 14.28 | 0 | +0.28(+2.00%) |
Jun 04, 2013 | 14.75 | 14.75 | 13.98 | 14.00 | 0 | -0.83(-5.60%) |