Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.15 | 11.23 | 10.70 | 10.70 | 0 | -0.41(-3.69%) |
Aug 29, 2013 | 10.95 | 11.21 | 10.76 | 11.11 | 0 | +0.16(+1.46%) |
Aug 28, 2013 | 10.63 | 11.20 | 10.47 | 10.95 | 0 | +0.29(+2.72%) |
Aug 27, 2013 | 10.78 | 10.95 | 10.35 | 10.66 | 0 | +0.01(+0.09%) |
Aug 26, 2013 | 11.44 | 11.44 | 10.61 | 10.65 | 0 | -0.91(-7.87%) |
Aug 23, 2013 | 12.05 | 12.05 | 11.34 | 11.56 | 0 | -0.20(-1.70%) |
Aug 22, 2013 | 11.80 | 11.98 | 11.51 | 11.76 | 0 | +0.08(+0.68%) |
Aug 21, 2013 | 11.20 | 11.84 | 10.98 | 11.68 | 0 | +0.48(+4.29%) |
Aug 20, 2013 | 10.92 | 11.26 | 10.92 | 11.20 | 0 | +0.32(+2.94%) |
Aug 19, 2013 | 11.12 | 11.24 | 10.65 | 10.88 | 0 | -0.24(-2.16%) |
Aug 16, 2013 | 11.06 | 11.25 | 10.52 | 11.12 | 0 | -0.08(-0.71%) |
Aug 15, 2013 | 11.22 | 11.50 | 10.93 | 11.20 | 139,938 | +0.04(+0.36%) |
Aug 14, 2013 | 11.25 | 11.59 | 11.05 | 11.16 | 0 | -0.04(-0.36%) |
Aug 13, 2013 | 11.02 | 11.40 | 10.95 | 11.20 | 57,876 | -0.25(-2.18%) |
Aug 12, 2013 | 10.95 | 11.48 | 10.95 | 11.45 | 144,880 | +0.52(+4.76%) |
Aug 09, 2013 | 11.02 | 11.23 | 10.90 | 10.93 | 114,270 | -0.07(-0.64%) |
Aug 08, 2013 | 10.82 | 11.16 | 10.75 | 11.00 | 87,079 | +0.30(+2.80%) |
Aug 07, 2013 | 10.98 | 11.00 | 10.36 | 10.70 | 141,061 | -0.11(-1.02%) |
Aug 06, 2013 | 10.70 | 10.95 | 10.52 | 10.81 | 124,595 | +0.31(+2.95%) |
Aug 05, 2013 | 10.06 | 11.20 | 10.06 | 10.50 | 169,097 | +0.63(+6.38%) |
Aug 02, 2013 | 9.320 | 10.13 | 9.320 | 9.870 | 113,610 | +0.58(+6.24%) |
Aug 01, 2013 | 9.060 | 9.519 | 9.060 | 9.290 | 271,160 | +0.30(+3.34%) |
Jul 31, 2013 | 8.600 | 9.145 | 8.600 | 8.990 | 0 | +0.71(+8.57%) |
Jul 30, 2013 | 7.660 | 8.280 | 7.650 | 8.280 | 0 | +0.49(+6.29%) |
Jul 29, 2013 | 7.710 | 7.910 | 7.680 | 7.790 | 0 | -0.03(-0.38%) |
Jul 26, 2013 | 8.180 | 8.180 | 7.700 | 7.820 | 0 | -0.37(-4.52%) |
Jul 25, 2013 | 8.150 | 8.300 | 7.830 | 8.190 | 0 | +0.09(+1.11%) |
Jul 24, 2013 | 7.920 | 8.200 | 7.840 | 8.100 | 0 | +0.12(+1.50%) |
Jul 23, 2013 | 7.600 | 7.980 | 7.600 | 7.980 | 0 | +0.24(+3.10%) |
Jul 22, 2013 | 7.500 | 7.760 | 7.430 | 7.740 | 0 | -0.02(-0.26%) |
Jul 19, 2013 | 7.710 | 7.800 | 7.513 | 7.760 | 0 | -0.06(-0.77%) |
Jul 18, 2013 | 7.960 | 8.140 | 7.790 | 7.820 | 0 | -0.14(-1.76%) |
Jul 17, 2013 | 8.030 | 8.060 | 7.920 | 7.960 | 12,227 | -0.08(-0.99%) |
Jul 16, 2013 | 8.060 | 8.140 | 7.890 | 8.040 | 0 | +0.02(+0.25%) |
Jul 15, 2013 | 8.280 | 8.290 | 8.000 | 8.020 | 0 | -0.28(-3.37%) |
Jul 12, 2013 | 8.210 | 8.335 | 8.210 | 8.300 | 0 | +0.14(+1.72%) |
Jul 11, 2013 | 8.210 | 8.240 | 8.010 | 8.160 | 0 | -0.04(-0.49%) |
Jul 10, 2013 | 8.250 | 8.300 | 7.980 | 8.200 | 0 | -0.11(-1.32%) |
Jul 09, 2013 | 8.100 | 8.400 | 8.100 | 8.310 | 0 | +0.21(+2.59%) |
Jul 08, 2013 | 8.400 | 8.560 | 7.985 | 8.100 | 0 | -0.50(-5.81%) |
Jul 05, 2013 | 8.630 | 8.650 | 8.460 | 8.600 | 0 | +0.15(+1.78%) |
Jul 03, 2013 | 8.480 | 8.480 | 8.370 | 8.450 | 0 | +0.03(+0.36%) |
Jul 02, 2013 | 8.590 | 8.710 | 8.400 | 8.420 | 0 | +0.04(+0.48%) |
Jul 01, 2013 | 8.400 | 8.545 | 8.350 | 8.380 | 0 | +0.08(+0.96%) |
Jun 28, 2013 | 8.250 | 8.475 | 8.000 | 8.300 | 46,915 | +0.19(+2.34%) |
Jun 27, 2013 | 8.050 | 8.150 | 8.000 | 8.110 | 0 | -0.10(-1.22%) |
Jun 26, 2013 | 8.500 | 8.700 | 8.050 | 8.210 | 0 | -0.17(-2.03%) |
Jun 25, 2013 | 7.970 | 8.390 | 7.910 | 8.380 | 0 | +0.28(+3.46%) |
Jun 24, 2013 | 8.380 | 8.380 | 7.950 | 8.100 | 0 | -0.09(-1.10%) |
Jun 21, 2013 | 8.220 | 8.310 | 7.601 | 8.190 | 114,631 | +0.00(+0.00%) |
Jun 20, 2013 | 8.370 | 8.880 | 8.040 | 8.190 | 0 | -0.26(-3.08%) |
Jun 19, 2013 | 8.450 | 8.450 | 8.240 | 8.450 | 0 | +0.07(+0.84%) |
Jun 18, 2013 | 8.540 | 8.559 | 8.250 | 8.380 | 0 | +0.04(+0.48%) |
Jun 17, 2013 | 8.340 | 8.520 | 8.300 | 8.340 | 0 | +0.23(+2.84%) |
Jun 14, 2013 | 8.160 | 8.325 | 8.110 | 8.110 | 0 | -0.05(-0.61%) |
Jun 13, 2013 | 8.000 | 8.230 | 7.870 | 8.160 | 47,570 | +0.20(+2.51%) |
Jun 12, 2013 | 8.640 | 8.640 | 7.670 | 7.960 | 116,924 | -0.62(-7.23%) |
Jun 11, 2013 | 8.840 | 8.840 | 8.510 | 8.580 | 71,573 | -0.27(-3.05%) |
Jun 10, 2013 | 8.690 | 9.380 | 8.611 | 8.850 | 0 | +0.25(+2.91%) |
Jun 07, 2013 | 7.950 | 8.690 | 7.930 | 8.600 | 0 | +0.70(+8.86%) |
Jun 06, 2013 | 7.740 | 7.900 | 7.570 | 7.900 | 0 | +0.25(+3.27%) |
Jun 05, 2013 | 7.530 | 7.750 | 7.530 | 7.650 | 0 | +0.14(+1.86%) |
Jun 04, 2013 | 7.700 | 7.700 | 7.400 | 7.510 | 0 | -0.09(-1.18%) |