Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.28 | 10.34 | 10.19 | 10.20 | 0 | -0.11(-1.07%) |
Aug 29, 2013 | 10.27 | 10.42 | 10.18 | 10.31 | 166,176 | +0.05(+0.48%) |
Aug 28, 2013 | 10.18 | 10.76 | 10.15 | 10.26 | 0 | +0.11(+1.12%) |
Aug 27, 2013 | 10.32 | 10.49 | 10.09 | 10.15 | 463,326 | -0.30(-2.89%) |
Aug 26, 2013 | 10.43 | 10.56 | 10.34 | 10.45 | 0 | +0.02(+0.19%) |
Aug 23, 2013 | 10.47 | 10.48 | 10.27 | 10.43 | 0 | -0.04(-0.35%) |
Aug 22, 2013 | 10.29 | 10.47 | 10.27 | 10.47 | 74,591 | +0.20(+1.90%) |
Aug 21, 2013 | 10.25 | 10.37 | 10.13 | 10.27 | 0 | -0.00(-0.04%) |
Aug 20, 2013 | 10.25 | 10.29 | 10.20 | 10.27 | 150,452 | +0.04(+0.44%) |
Aug 19, 2013 | 10.24 | 10.32 | 10.16 | 10.23 | 261,809 | -0.01(-0.12%) |
Aug 16, 2013 | 10.32 | 10.47 | 10.18 | 10.24 | 0 | -0.13(-1.22%) |
Aug 15, 2013 | 10.28 | 10.47 | 10.28 | 10.37 | 274,137 | -0.04(-0.35%) |
Aug 14, 2013 | 10.44 | 10.47 | 10.35 | 10.40 | 169,631 | -0.07(-0.70%) |
Aug 13, 2013 | 10.39 | 10.49 | 10.36 | 10.48 | 195,602 | +0.10(+0.94%) |
Aug 12, 2013 | 10.23 | 10.40 | 10.23 | 10.38 | 181,434 | +0.06(+0.59%) |
Aug 09, 2013 | 10.46 | 10.48 | 10.32 | 10.32 | 212,220 | -0.17(-1.63%) |
Aug 08, 2013 | 10.30 | 10.73 | 10.22 | 10.49 | 317,310 | +0.30(+2.92%) |
Aug 07, 2013 | 10.16 | 10.33 | 10.09 | 10.19 | 382,231 | -0.04(-0.36%) |
Aug 06, 2013 | 10.19 | 10.75 | 10.08 | 10.23 | 232,464 | +0.00(+0.04%) |
Aug 05, 2013 | 10.27 | 10.37 | 10.18 | 10.22 | 175,091 | -0.09(-0.83%) |
Aug 02, 2013 | 10.25 | 10.47 | 10.18 | 10.31 | 240,117 | -0.02(-0.16%) |
Aug 01, 2013 | 10.25 | 10.39 | 10.15 | 10.33 | 278,203 | +0.17(+1.69%) |
Jul 31, 2013 | 10.18 | 10.29 | 10.09 | 10.16 | 0 | -0.01(-0.08%) |
Jul 30, 2013 | 10.20 | 10.27 | 10.11 | 10.16 | 0 | +0.04(+0.36%) |
Jul 29, 2013 | 10.09 | 10.21 | 10.02 | 10.13 | 0 | +0.03(+0.28%) |
Jul 26, 2013 | 9.952 | 10.11 | 9.801 | 10.10 | 0 | +0.06(+0.61%) |
Jul 25, 2013 | 9.980 | 10.18 | 9.895 | 10.04 | 0 | -0.00(-0.04%) |
Jul 24, 2013 | 9.373 | 10.05 | 9.116 | 10.04 | 0 | -0.42(-3.98%) |
Jul 23, 2013 | 10.45 | 10.60 | 10.35 | 10.46 | 0 | +0.02(+0.20%) |
Jul 22, 2013 | 10.42 | 10.51 | 10.35 | 10.44 | 0 | -0.02(-0.23%) |
Jul 19, 2013 | 10.47 | 10.55 | 10.10 | 10.46 | 0 | -0.04(-0.43%) |
Jul 18, 2013 | 10.50 | 10.56 | 10.41 | 10.51 | 0 | +0.07(+0.70%) |
Jul 17, 2013 | 10.60 | 10.62 | 10.39 | 10.43 | 227,330 | -0.12(-1.12%) |
Jul 16, 2013 | 10.68 | 10.71 | 10.49 | 10.55 | 0 | -0.09(-0.88%) |
Jul 15, 2013 | 10.69 | 10.76 | 10.62 | 10.64 | 0 | -0.01(-0.08%) |
Jul 12, 2013 | 10.70 | 10.80 | 10.65 | 10.65 | 0 | -0.09(-0.84%) |
Jul 11, 2013 | 10.80 | 10.83 | 10.70 | 10.74 | 0 | +0.04(+0.34%) |
Jul 10, 2013 | 10.76 | 10.76 | 10.64 | 10.71 | 0 | -0.03(-0.28%) |
Jul 09, 2013 | 10.69 | 10.79 | 10.58 | 10.74 | 0 | +0.15(+1.44%) |
Jul 08, 2013 | 10.76 | 10.80 | 10.44 | 10.58 | 0 | -0.15(-1.40%) |
Jul 05, 2013 | 10.64 | 10.75 | 10.46 | 10.73 | 0 | +0.28(+2.65%) |
Jul 03, 2013 | 10.38 | 10.53 | 10.38 | 10.46 | 0 | -0.01(-0.08%) |
Jul 02, 2013 | 10.37 | 10.62 | 10.19 | 10.47 | 0 | +0.12(+1.14%) |
Jul 01, 2013 | 10.14 | 10.67 | 10.11 | 10.35 | 0 | +0.26(+2.59%) |
Jun 28, 2013 | 10.05 | 10.10 | 9.964 | 10.09 | 1,803,909 | -0.02(-0.24%) |
Jun 27, 2013 | 9.980 | 10.12 | 9.781 | 10.11 | 0 | +0.23(+2.35%) |
Jun 26, 2013 | 10.07 | 10.20 | 9.866 | 9.878 | 0 | -0.09(-0.90%) |
Jun 25, 2013 | 9.988 | 10.23 | 9.854 | 9.968 | 0 | +0.10(+1.03%) |
Jun 24, 2013 | 9.732 | 10.05 | 9.666 | 9.866 | 0 | +0.06(+0.58%) |
Jun 21, 2013 | 10.02 | 10.04 | 9.687 | 9.809 | 597,602 | -0.18(-1.76%) |
Jun 20, 2013 | 10.00 | 10.67 | 9.940 | 9.984 | 0 | -0.19(-1.84%) |
Jun 19, 2013 | 10.51 | 10.64 | 10.16 | 10.17 | 0 | -0.34(-3.22%) |
Jun 18, 2013 | 10.54 | 10.77 | 10.42 | 10.51 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 10.49 | 10.59 | 10.38 | 10.51 | 0 | +0.16(+1.58%) |
Jun 14, 2013 | 10.61 | 10.69 | 10.25 | 10.35 | 0 | -0.26(-2.50%) |
Jun 13, 2013 | 10.29 | 10.64 | 10.29 | 10.61 | 156,466 | +0.22(+2.16%) |
Jun 12, 2013 | 10.45 | 10.60 | 10.37 | 10.39 | 120,363 | -0.09(-0.82%) |
Jun 11, 2013 | 10.64 | 10.65 | 10.40 | 10.47 | 131,974 | -0.28(-2.61%) |
Jun 10, 2013 | 10.62 | 10.81 | 10.60 | 10.75 | 0 | +0.15(+1.42%) |
Jun 07, 2013 | 10.69 | 10.82 | 10.51 | 10.60 | 0 | +0.03(+0.27%) |
Jun 06, 2013 | 10.33 | 10.58 | 10.25 | 10.58 | 158,184 | +0.24(+2.33%) |
Jun 05, 2013 | 10.36 | 10.46 | 10.17 | 10.33 | 0 | +0.02(+0.16%) |
Jun 04, 2013 | 10.49 | 10.83 | 9.834 | 10.32 | 0 | -0.17(-1.63%) |