Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.93 | 12.24 | 11.76 | 12.24 | 205,830 | +0.31(+2.60%) |
Aug 29, 2013 | 11.63 | 12.04 | 11.62 | 11.93 | 90,188 | +0.34(+2.93%) |
Aug 28, 2013 | 11.48 | 11.81 | 11.32 | 11.59 | 58,523 | +0.08(+0.70%) |
Aug 27, 2013 | 11.67 | 11.86 | 11.17 | 11.51 | 100,103 | -0.46(-3.84%) |
Aug 26, 2013 | 11.80 | 12.16 | 11.70 | 11.97 | 73,670 | +0.17(+1.44%) |
Aug 23, 2013 | 11.85 | 11.86 | 11.50 | 11.80 | 100,515 | -0.04(-0.34%) |
Aug 22, 2013 | 11.77 | 11.99 | 11.50 | 11.84 | 94,382 | +0.09(+0.77%) |
Aug 21, 2013 | 11.71 | 11.98 | 11.57 | 11.75 | 58,519 | -0.07(-0.59%) |
Aug 20, 2013 | 11.30 | 11.82 | 11.23 | 11.82 | 85,560 | +0.46(+4.05%) |
Aug 19, 2013 | 11.28 | 11.50 | 11.20 | 11.36 | 68,859 | +0.03(+0.26%) |
Aug 16, 2013 | 11.40 | 11.69 | 11.31 | 11.33 | 87,829 | -0.20(-1.73%) |
Aug 15, 2013 | 11.92 | 12.00 | 11.28 | 11.53 | 75,595 | -0.58(-4.79%) |
Aug 14, 2013 | 11.86 | 12.12 | 11.85 | 12.11 | 62,726 | +0.30(+2.54%) |
Aug 13, 2013 | 11.88 | 11.88 | 11.62 | 11.81 | 65,415 | -0.10(-0.84%) |
Aug 12, 2013 | 11.85 | 12.00 | 11.71 | 11.91 | 35,998 | -0.02(-0.17%) |
Aug 09, 2013 | 11.99 | 12.09 | 11.85 | 11.93 | 37,381 | -0.15(-1.24%) |
Aug 08, 2013 | 12.05 | 12.15 | 11.88 | 12.08 | 58,420 | +0.07(+0.58%) |
Aug 07, 2013 | 11.94 | 12.07 | 11.73 | 12.01 | 55,226 | -0.02(-0.17%) |
Aug 06, 2013 | 11.88 | 12.05 | 11.60 | 12.03 | 76,981 | +0.07(+0.59%) |
Aug 05, 2013 | 11.92 | 11.98 | 11.65 | 11.96 | 94,941 | +0.03(+0.25%) |
Aug 02, 2013 | 11.86 | 12.10 | 11.82 | 11.93 | 60,407 | +0.04(+0.34%) |
Aug 01, 2013 | 11.75 | 11.94 | 11.70 | 11.89 | 77,516 | +0.26(+2.24%) |
Jul 31, 2013 | 11.42 | 11.81 | 11.34 | 11.63 | 106,106 | +0.30(+2.65%) |
Jul 30, 2013 | 11.38 | 11.49 | 11.24 | 11.33 | 89,606 | +0.02(+0.18%) |
Jul 29, 2013 | 11.24 | 11.53 | 11.09 | 11.31 | 192,987 | +0.06(+0.53%) |
Jul 26, 2013 | 11.37 | 11.37 | 10.81 | 11.25 | 252,047 | -0.25(-2.17%) |
Jul 25, 2013 | 11.30 | 11.91 | 10.82 | 11.50 | 567,888 | +1.20(+11.65%) |
Jul 24, 2013 | 10.69 | 10.84 | 10.17 | 10.30 | 200,465 | -0.35(-3.29%) |
Jul 23, 2013 | 11.30 | 11.36 | 10.37 | 10.65 | 612,743 | -0.63(-5.59%) |
Jul 22, 2013 | 11.60 | 11.65 | 11.23 | 11.28 | 151,520 | -0.32(-2.76%) |
Jul 19, 2013 | 12.29 | 12.29 | 11.55 | 11.60 | 393,964 | -0.71(-5.77%) |
Jul 18, 2013 | 12.30 | 12.43 | 12.17 | 12.31 | 49,700 | +0.12(+0.98%) |
Jul 17, 2013 | 12.30 | 12.50 | 12.07 | 12.19 | 81,465 | -0.06(-0.49%) |
Jul 16, 2013 | 12.18 | 12.27 | 11.98 | 12.25 | 111,737 | +0.05(+0.41%) |
Jul 15, 2013 | 12.30 | 12.34 | 11.96 | 12.20 | 110,330 | -0.14(-1.13%) |
Jul 12, 2013 | 12.20 | 12.36 | 12.12 | 12.34 | 65,064 | +0.09(+0.73%) |
Jul 11, 2013 | 12.15 | 12.32 | 12.04 | 12.25 | 67,264 | +0.29(+2.42%) |
Jul 10, 2013 | 11.88 | 12.04 | 11.80 | 11.96 | 61,362 | +0.10(+0.84%) |
Jul 09, 2013 | 11.76 | 11.95 | 11.56 | 11.86 | 66,157 | +0.21(+1.80%) |
Jul 08, 2013 | 11.72 | 11.80 | 11.60 | 11.65 | 70,320 | -0.05(-0.43%) |
Jul 05, 2013 | 11.64 | 11.73 | 11.43 | 11.70 | 109,511 | +0.18(+1.56%) |
Jul 03, 2013 | 11.56 | 11.71 | 11.42 | 11.52 | 46,039 | -0.17(-1.45%) |
Jul 02, 2013 | 11.78 | 11.99 | 11.55 | 11.69 | 165,434 | -0.07(-0.60%) |
Jul 01, 2013 | 11.41 | 11.89 | 11.30 | 11.76 | 236,046 | +0.43(+3.80%) |
Jun 28, 2013 | 11.45 | 11.64 | 11.29 | 11.33 | 235,217 | -0.15(-1.31%) |
Jun 27, 2013 | 11.20 | 11.48 | 11.16 | 11.48 | 98,069 | +0.35(+3.14%) |
Jun 26, 2013 | 11.42 | 11.42 | 11.06 | 11.13 | 97,028 | -0.19(-1.68%) |
Jun 25, 2013 | 11.37 | 11.58 | 11.22 | 11.32 | 88,216 | +0.08(+0.71%) |
Jun 24, 2013 | 11.22 | 11.40 | 11.06 | 11.24 | 116,250 | -0.17(-1.49%) |
Jun 21, 2013 | 11.42 | 11.46 | 11.05 | 11.41 | 250,721 | +0.04(+0.35%) |
Jun 20, 2013 | 11.72 | 11.86 | 11.23 | 11.37 | 98,544 | -0.59(-4.93%) |
Jun 19, 2013 | 12.13 | 12.22 | 11.95 | 11.96 | 93,801 | -0.18(-1.48%) |
Jun 18, 2013 | 11.79 | 12.15 | 11.79 | 12.14 | 67,620 | +0.39(+3.32%) |
Jun 17, 2013 | 11.74 | 11.78 | 11.58 | 11.75 | 371,338 | +0.11(+0.95%) |
Jun 14, 2013 | 11.99 | 11.99 | 11.53 | 11.64 | 106,378 | -0.41(-3.40%) |
Jun 13, 2013 | 11.90 | 12.07 | 11.71 | 12.05 | 61,680 | +0.11(+0.92%) |
Jun 12, 2013 | 12.38 | 12.45 | 11.93 | 11.94 | 123,060 | -0.41(-3.32%) |
Jun 11, 2013 | 12.00 | 12.36 | 11.89 | 12.35 | 149,301 | +0.10(+0.82%) |
Jun 10, 2013 | 12.06 | 12.26 | 11.96 | 12.25 | 50,180 | +0.19(+1.58%) |
Jun 07, 2013 | 12.05 | 12.15 | 11.86 | 12.06 | 108,740 | +0.12(+1.01%) |
Jun 06, 2013 | 11.39 | 12.00 | 11.30 | 11.94 | 82,997 | +0.52(+4.55%) |
Jun 05, 2013 | 11.72 | 11.72 | 11.37 | 11.42 | 111,789 | -0.36(-3.06%) |
Jun 04, 2013 | 11.93 | 12.16 | 11.54 | 11.78 | 99,751 | -0.15(-1.26%) |