Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.72 | 16.72 | 16.03 | 16.53 | 637,427 | -0.24(-1.45%) |
Aug 29, 2013 | 17.03 | 17.03 | 16.68 | 16.77 | 518,459 | -0.22(-1.32%) |
Aug 28, 2013 | 17.08 | 17.28 | 16.87 | 17.00 | 501,226 | -0.07(-0.40%) |
Aug 27, 2013 | 17.29 | 17.46 | 16.97 | 17.07 | 408,863 | -0.30(-1.74%) |
Aug 26, 2013 | 17.07 | 17.39 | 16.92 | 17.37 | 792,668 | +0.32(+1.89%) |
Aug 23, 2013 | 17.17 | 17.21 | 17.03 | 17.05 | 405,150 | -0.01(-0.06%) |
Aug 22, 2013 | 17.07 | 17.22 | 16.98 | 17.06 | 368,488 | +0.19(+1.10%) |
Aug 21, 2013 | 16.91 | 17.30 | 16.83 | 16.87 | 276,280 | -0.05(-0.29%) |
Aug 20, 2013 | 16.27 | 17.28 | 15.78 | 16.92 | 590,230 | +0.56(+3.40%) |
Aug 19, 2013 | 16.66 | 16.70 | 16.21 | 16.36 | 482,141 | -0.25(-1.53%) |
Aug 16, 2013 | 15.55 | 16.80 | 15.40 | 16.62 | 708,549 | +1.04(+6.70%) |
Aug 15, 2013 | 15.44 | 15.65 | 15.41 | 15.57 | 360,723 | +0.06(+0.38%) |
Aug 14, 2013 | 15.49 | 15.73 | 15.42 | 15.51 | 198,497 | -0.08(-0.50%) |
Aug 13, 2013 | 15.44 | 15.99 | 15.38 | 15.59 | 354,171 | +0.10(+0.63%) |
Aug 12, 2013 | 14.15 | 15.53 | 14.11 | 15.49 | 476,882 | +1.35(+9.52%) |
Aug 09, 2013 | 14.93 | 14.93 | 14.02 | 14.15 | 689,136 | -0.97(-6.39%) |
Aug 08, 2013 | 13.66 | 15.15 | 13.31 | 15.11 | 603,422 | +1.89(+14.32%) |
Aug 07, 2013 | 13.17 | 13.26 | 13.11 | 13.22 | 197,247 | +0.05(+0.37%) |
Aug 06, 2013 | 13.11 | 13.20 | 12.99 | 13.17 | 297,436 | +0.09(+0.67%) |
Aug 05, 2013 | 13.00 | 13.12 | 12.89 | 13.08 | 190,655 | +0.15(+1.13%) |
Aug 02, 2013 | 12.83 | 12.94 | 12.79 | 12.94 | 171,896 | +0.09(+0.68%) |
Aug 01, 2013 | 12.86 | 12.93 | 12.66 | 12.85 | 337,837 | +0.07(+0.53%) |
Jul 31, 2013 | 12.70 | 12.86 | 12.64 | 12.78 | 237,231 | +0.05(+0.38%) |
Jul 30, 2013 | 12.76 | 12.76 | 12.51 | 12.73 | 190,198 | +0.03(+0.23%) |
Jul 29, 2013 | 12.74 | 12.75 | 12.60 | 12.70 | 250,099 | -0.01(-0.08%) |
Jul 26, 2013 | 12.47 | 12.76 | 12.45 | 12.71 | 208,884 | +0.14(+1.09%) |
Jul 25, 2013 | 12.48 | 12.67 | 12.36 | 12.58 | 213,509 | +0.06(+0.47%) |
Jul 24, 2013 | 12.75 | 12.78 | 12.44 | 12.52 | 239,362 | -0.18(-1.38%) |
Jul 23, 2013 | 12.54 | 12.74 | 12.54 | 12.69 | 325,571 | +0.22(+1.80%) |
Jul 22, 2013 | 12.21 | 12.52 | 11.99 | 12.47 | 301,330 | +0.24(+1.99%) |
Jul 19, 2013 | 12.10 | 12.40 | 12.04 | 12.23 | 235,053 | +0.08(+0.64%) |
Jul 18, 2013 | 11.58 | 12.28 | 11.57 | 12.15 | 551,077 | +0.61(+5.33%) |
Jul 17, 2013 | 11.35 | 11.67 | 11.35 | 11.53 | 341,197 | +0.14(+1.20%) |
Jul 16, 2013 | 11.26 | 11.45 | 11.22 | 11.40 | 187,883 | +0.16(+1.39%) |
Jul 15, 2013 | 11.43 | 11.48 | 11.21 | 11.24 | 224,138 | -0.23(-2.04%) |
Jul 12, 2013 | 11.41 | 11.54 | 11.28 | 11.47 | 203,733 | +0.07(+0.60%) |
Jul 11, 2013 | 11.55 | 11.57 | 11.21 | 11.41 | 300,959 | -0.01(-0.08%) |
Jul 10, 2013 | 11.45 | 11.59 | 11.40 | 11.42 | 618,099 | -0.02(-0.17%) |
Jul 09, 2013 | 11.47 | 11.54 | 11.38 | 11.44 | 469,258 | +0.02(+0.17%) |
Jul 08, 2013 | 11.87 | 11.92 | 11.37 | 11.42 | 376,302 | -0.46(-3.86%) |
Jul 05, 2013 | 11.82 | 11.87 | 11.64 | 11.87 | 184,735 | +0.17(+1.42%) |
Jul 03, 2013 | 11.67 | 11.74 | 11.51 | 11.71 | 66,013 | +0.06(+0.50%) |
Jul 02, 2013 | 11.76 | 11.85 | 11.57 | 11.65 | 272,157 | -0.10(-0.83%) |
Jul 01, 2013 | 11.88 | 11.96 | 11.59 | 11.75 | 462,611 | +0.06(+0.50%) |
Jun 28, 2013 | 11.58 | 11.87 | 11.48 | 11.69 | 4,021,303 | +0.02(+0.17%) |
Jun 26, 2013 | 12.18 | 12.18 | 11.62 | 11.67 | 937,802 | -0.12(-0.99%) |
Jun 25, 2013 | 11.81 | 12.15 | 11.58 | 11.79 | 962,187 | +0.06(+0.50%) |
Jun 24, 2013 | 11.08 | 11.81 | 10.98 | 11.73 | 674,573 | +0.48(+4.25%) |
Jun 21, 2013 | 10.89 | 11.25 | 10.81 | 11.25 | 292,023 | +0.35(+3.22%) |
Jun 20, 2013 | 11.07 | 11.26 | 10.82 | 10.90 | 450,509 | -0.32(-2.87%) |
Jun 19, 2013 | 11.27 | 11.44 | 11.21 | 11.22 | 441,486 | -0.02(-0.17%) |
Jun 18, 2013 | 11.18 | 11.31 | 11.07 | 11.24 | 354,151 | +0.08(+0.70%) |
Jun 17, 2013 | 10.59 | 11.29 | 10.59 | 11.16 | 572,697 | +0.60(+5.73%) |
Jun 14, 2013 | 10.58 | 10.61 | 10.35 | 10.56 | 189,936 | +0.02(+0.19%) |
Jun 13, 2013 | 10.12 | 10.76 | 10.07 | 10.54 | 477,451 | +0.48(+4.75%) |
Jun 12, 2013 | 10.07 | 10.17 | 10.00 | 10.06 | 213,486 | +0.09(+0.88%) |
Jun 11, 2013 | 9.904 | 10.07 | 9.855 | 9.972 | 229,932 | -0.02(-0.20%) |
Jun 10, 2013 | 9.933 | 9.992 | 9.787 | 9.992 | 227,884 | +0.10(+0.99%) |
Jun 07, 2013 | 9.806 | 10.01 | 9.718 | 9.894 | 219,738 | +0.11(+1.10%) |
Jun 06, 2013 | 9.631 | 9.806 | 9.582 | 9.787 | 276,006 | +0.13(+1.31%) |
Jun 05, 2013 | 9.689 | 9.796 | 9.631 | 9.660 | 228,281 | +0.00(+0.00%) |
Jun 04, 2013 | 9.699 | 9.738 | 9.592 | 9.660 | 142,358 | -0.06(-0.60%) |