Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.59 | 12.75 | 12.44 | 12.53 | 0 | -0.07(-0.56%) |
Aug 29, 2013 | 12.35 | 12.70 | 12.35 | 12.60 | 978,873 | +0.22(+1.78%) |
Aug 28, 2013 | 12.24 | 12.39 | 12.07 | 12.38 | 682,480 | +0.12(+0.98%) |
Aug 27, 2013 | 12.65 | 12.73 | 12.11 | 12.26 | 1,324,255 | -0.52(-4.07%) |
Aug 26, 2013 | 12.41 | 12.95 | 12.35 | 12.78 | 0 | +0.36(+2.90%) |
Aug 23, 2013 | 12.36 | 12.53 | 12.20 | 12.42 | 0 | +0.02(+0.16%) |
Aug 22, 2013 | 12.23 | 12.54 | 12.06 | 12.40 | 755,213 | +0.17(+1.39%) |
Aug 21, 2013 | 12.26 | 12.41 | 12.00 | 12.23 | 1,249,909 | -0.10(-0.81%) |
Aug 20, 2013 | 12.07 | 12.58 | 12.03 | 12.33 | 1,574,381 | +0.24(+1.99%) |
Aug 19, 2013 | 12.29 | 12.49 | 11.97 | 12.09 | 1,529,295 | -0.19(-1.55%) |
Aug 16, 2013 | 12.51 | 12.65 | 12.28 | 12.28 | 0 | -0.23(-1.84%) |
Aug 15, 2013 | 12.77 | 12.86 | 12.49 | 12.51 | 1,772,435 | -0.33(-2.57%) |
Aug 14, 2013 | 12.75 | 12.87 | 12.52 | 12.84 | 1,646,137 | +0.08(+0.63%) |
Aug 13, 2013 | 12.96 | 13.05 | 12.41 | 12.76 | 2,905,893 | -0.23(-1.77%) |
Aug 12, 2013 | 13.68 | 13.74 | 12.95 | 12.99 | 2,626,891 | -0.64(-4.70%) |
Aug 09, 2013 | 14.10 | 14.14 | 13.60 | 13.63 | 1,473,215 | -0.53(-3.74%) |
Aug 08, 2013 | 14.07 | 14.16 | 13.58 | 14.16 | 2,156,539 | +0.11(+0.78%) |
Aug 07, 2013 | 14.01 | 14.50 | 13.78 | 14.05 | 3,650,686 | -0.68(-4.62%) |
Aug 06, 2013 | 14.70 | 14.85 | 14.52 | 14.73 | 2,154,320 | -0.08(-0.54%) |
Aug 05, 2013 | 14.95 | 14.98 | 14.43 | 14.81 | 1,719,547 | -0.17(-1.13%) |
Aug 02, 2013 | 14.87 | 15.15 | 14.41 | 14.98 | 2,359,198 | -0.01(-0.07%) |
Aug 01, 2013 | 14.92 | 15.08 | 14.89 | 14.99 | 2,397,491 | +0.17(+1.15%) |
Jul 31, 2013 | 14.86 | 15.00 | 14.61 | 14.82 | 0 | +0.03(+0.20%) |
Jul 30, 2013 | 14.49 | 14.94 | 14.04 | 14.79 | 0 | +0.39(+2.71%) |
Jul 29, 2013 | 14.05 | 14.65 | 14.03 | 14.40 | 0 | +0.32(+2.27%) |
Jul 26, 2013 | 13.54 | 14.27 | 13.34 | 14.08 | 0 | +0.38(+2.77%) |
Jul 25, 2013 | 13.32 | 13.71 | 13.24 | 13.70 | 0 | +0.30(+2.24%) |
Jul 24, 2013 | 13.75 | 13.84 | 13.28 | 13.40 | 0 | -0.34(-2.47%) |
Jul 23, 2013 | 13.92 | 14.14 | 13.65 | 13.74 | 2,543,349 | -0.43(-3.03%) |
Jul 22, 2013 | 13.71 | 14.34 | 13.69 | 14.17 | 3,058,532 | +0.50(+3.66%) |
Jul 19, 2013 | 15.19 | 15.22 | 13.60 | 13.67 | 6,432,137 | -1.24(-8.32%) |
Jul 18, 2013 | 14.63 | 14.92 | 14.46 | 14.91 | 1,873,982 | +0.35(+2.40%) |
Jul 17, 2013 | 14.43 | 14.80 | 14.31 | 14.56 | 1,755,128 | +0.16(+1.11%) |
Jul 16, 2013 | 14.46 | 14.89 | 14.40 | 14.40 | 0 | -0.09(-0.62%) |
Jul 15, 2013 | 14.11 | 14.93 | 14.11 | 14.49 | 0 | -0.21(-1.43%) |
Jul 12, 2013 | 14.18 | 15.40 | 13.83 | 14.70 | 0 | +0.46(+3.23%) |
Jul 11, 2013 | 13.88 | 14.26 | 13.65 | 14.24 | 4,987,285 | +0.70(+5.17%) |
Jul 10, 2013 | 12.59 | 13.56 | 12.56 | 13.54 | 0 | +0.88(+6.95%) |
Jul 09, 2013 | 12.66 | 13.30 | 12.51 | 12.66 | 0 | +0.12(+0.96%) |
Jul 08, 2013 | 12.39 | 12.60 | 12.28 | 12.54 | 0 | +0.16(+1.29%) |
Jul 05, 2013 | 12.46 | 12.46 | 12.01 | 12.38 | 0 | +0.07(+0.57%) |
Jul 03, 2013 | 12.58 | 12.61 | 12.12 | 12.31 | 0 | -0.27(-2.15%) |
Jul 02, 2013 | 12.57 | 12.74 | 12.24 | 12.58 | 0 | +0.17(+1.37%) |
Jul 01, 2013 | 12.95 | 13.07 | 12.33 | 12.41 | 2,472,779 | -0.17(-1.35%) |
Jun 28, 2013 | 12.45 | 12.83 | 12.15 | 12.58 | 2,248,747 | +0.10(+0.80%) |
Jun 27, 2013 | 12.95 | 13.00 | 12.22 | 12.48 | 2,863,915 | -0.39(-3.03%) |
Jun 26, 2013 | 12.58 | 12.99 | 12.45 | 12.87 | 0 | +0.30(+2.39%) |
Jun 25, 2013 | 13.02 | 13.05 | 12.42 | 12.57 | 0 | -0.45(-3.46%) |
Jun 24, 2013 | 13.68 | 13.74 | 12.79 | 13.02 | 0 | -0.82(-5.92%) |
Jun 21, 2013 | 13.69 | 14.06 | 13.53 | 13.84 | 2,964,306 | +0.15(+1.10%) |
Jun 20, 2013 | 14.15 | 14.28 | 13.52 | 13.69 | 2,375,215 | -0.50(-3.52%) |
Jun 19, 2013 | 14.25 | 14.90 | 13.74 | 14.19 | 5,863,842 | +0.43(+3.12%) |
Jun 18, 2013 | 14.00 | 14.07 | 13.65 | 13.76 | 0 | -0.25(-1.78%) |
Jun 17, 2013 | 13.94 | 14.23 | 13.82 | 14.01 | 0 | +0.20(+1.45%) |
Jun 14, 2013 | 13.97 | 14.28 | 13.75 | 13.81 | 0 | -0.14(-1.00%) |
Jun 13, 2013 | 14.00 | 14.40 | 13.67 | 13.95 | 1,438,815 | -0.06(-0.43%) |
Jun 12, 2013 | 14.65 | 14.99 | 13.95 | 14.01 | 1,760,615 | -0.59(-4.04%) |
Jun 11, 2013 | 13.91 | 14.88 | 13.77 | 14.60 | 2,009,083 | +0.46(+3.25%) |
Jun 10, 2013 | 14.27 | 14.27 | 13.99 | 14.14 | 0 | -0.12(-0.84%) |
Jun 07, 2013 | 14.14 | 14.38 | 14.02 | 14.26 | 0 | +0.16(+1.13%) |
Jun 06, 2013 | 14.13 | 14.15 | 13.65 | 14.10 | 1,016,373 | -0.07(-0.49%) |
Jun 05, 2013 | 14.53 | 14.57 | 13.86 | 14.17 | 0 | -0.43(-2.95%) |
Jun 04, 2013 | 15.35 | 15.35 | 14.45 | 14.60 | 0 | -0.50(-3.31%) |