Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.35 | 12.78 | 12.17 | 12.51 | 0 | +0.42(+3.47%) |
Aug 29, 2013 | 12.20 | 12.80 | 12.04 | 12.09 | 2,732,673 | -0.23(-1.87%) |
Aug 28, 2013 | 11.97 | 12.50 | 11.88 | 12.32 | 1,430,316 | +0.23(+1.90%) |
Aug 27, 2013 | 12.59 | 12.78 | 12.01 | 12.09 | 0 | -0.94(-7.21%) |
Aug 26, 2013 | 13.29 | 13.57 | 12.95 | 13.03 | 2,584,993 | -0.13(-0.99%) |
Aug 23, 2013 | 13.00 | 13.19 | 12.72 | 13.16 | 0 | +0.50(+3.95%) |
Aug 22, 2013 | 12.76 | 12.97 | 12.28 | 12.66 | 0 | +0.15(+1.20%) |
Aug 21, 2013 | 11.50 | 12.87 | 11.32 | 12.51 | 4,813,519 | +1.05(+9.16%) |
Aug 20, 2013 | 11.01 | 11.55 | 11.01 | 11.46 | 0 | +0.51(+4.66%) |
Aug 19, 2013 | 11.81 | 11.86 | 10.87 | 10.95 | 2,652,578 | -0.52(-4.53%) |
Aug 16, 2013 | 10.78 | 11.65 | 10.66 | 11.47 | 0 | +0.83(+7.76%) |
Aug 15, 2013 | 11.75 | 11.82 | 10.55 | 10.64 | 4,474,313 | -1.36(-11.30%) |
Aug 14, 2013 | 11.84 | 12.42 | 11.73 | 12.00 | 2,688,873 | +0.22(+1.87%) |
Aug 13, 2013 | 13.00 | 13.13 | 11.75 | 11.78 | 4,371,142 | -1.11(-8.61%) |
Aug 12, 2013 | 13.15 | 13.43 | 12.84 | 12.89 | 1,891,924 | -0.34(-2.57%) |
Aug 09, 2013 | 13.13 | 13.65 | 13.00 | 13.23 | 2,478,744 | +0.06(+0.46%) |
Aug 08, 2013 | 13.70 | 14.21 | 13.14 | 13.17 | 5,510,112 | -1.14(-7.97%) |
Aug 07, 2013 | 14.84 | 15.10 | 13.81 | 14.31 | 4,989,259 | -1.06(-6.90%) |
Aug 06, 2013 | 16.09 | 16.40 | 15.02 | 15.37 | 3,987,176 | -0.38(-2.41%) |
Aug 05, 2013 | 14.50 | 15.85 | 14.47 | 15.75 | 5,439,152 | +1.64(+11.62%) |
Aug 02, 2013 | 14.49 | 14.85 | 13.96 | 14.11 | 2,138,896 | -0.27(-1.88%) |
Aug 01, 2013 | 15.01 | 15.07 | 14.23 | 14.38 | 2,678,107 | -0.41(-2.77%) |
Jul 31, 2013 | 14.20 | 15.10 | 14.02 | 14.79 | 4,425,882 | +0.76(+5.42%) |
Jul 30, 2013 | 13.72 | 14.12 | 13.51 | 14.03 | 0 | +0.43(+3.16%) |
Jul 29, 2013 | 14.11 | 14.30 | 13.50 | 13.60 | 0 | -0.08(-0.58%) |
Jul 26, 2013 | 13.51 | 13.90 | 13.44 | 13.68 | 0 | -0.01(-0.07%) |
Jul 25, 2013 | 13.48 | 13.83 | 13.13 | 13.69 | 1,439,334 | +0.11(+0.81%) |
Jul 24, 2013 | 13.97 | 14.20 | 13.42 | 13.58 | 0 | -0.32(-2.30%) |
Jul 23, 2013 | 14.20 | 14.39 | 13.68 | 13.90 | 0 | -0.06(-0.43%) |
Jul 22, 2013 | 13.52 | 14.20 | 13.39 | 13.96 | 0 | +0.54(+4.02%) |
Jul 19, 2013 | 13.25 | 13.53 | 12.82 | 13.42 | 1,697,620 | +0.15(+1.13%) |
Jul 18, 2013 | 13.80 | 13.92 | 13.20 | 13.27 | 2,381,242 | -0.40(-2.93%) |
Jul 17, 2013 | 14.30 | 14.37 | 13.47 | 13.67 | 3,304,872 | -0.31(-2.22%) |
Jul 16, 2013 | 14.05 | 14.47 | 13.31 | 13.98 | 6,542,970 | +0.05(+0.36%) |
Jul 15, 2013 | 11.90 | 14.08 | 11.77 | 13.93 | 9,325,665 | +2.38(+20.61%) |
Jul 12, 2013 | 10.77 | 11.69 | 10.70 | 11.55 | 0 | +0.28(+2.48%) |
Jul 11, 2013 | 11.34 | 11.50 | 11.13 | 11.27 | 2,072,208 | +0.25(+2.26%) |
Jul 10, 2013 | 10.57 | 11.33 | 10.56 | 11.02 | 2,826,120 | +0.27(+2.52%) |
Jul 09, 2013 | 11.79 | 12.31 | 10.73 | 10.75 | 8,107,050 | -1.56(-12.67%) |
Jul 08, 2013 | 12.39 | 12.69 | 11.93 | 12.31 | 0 | +0.27(+2.24%) |
Jul 05, 2013 | 11.74 | 12.07 | 11.60 | 12.04 | 0 | +0.61(+5.34%) |
Jul 03, 2013 | 11.41 | 11.75 | 11.30 | 11.43 | 0 | -0.14(-1.21%) |
Jul 02, 2013 | 12.09 | 12.19 | 11.20 | 11.57 | 0 | -0.23(-1.93%) |
Jul 01, 2013 | 11.54 | 12.12 | 11.50 | 11.80 | 4,696,203 | +0.81(+7.35%) |
Jun 28, 2013 | 10.88 | 11.61 | 10.75 | 10.99 | 4,323,471 | -0.07(-0.62%) |
Jun 27, 2013 | 10.23 | 11.34 | 10.20 | 11.06 | 8,298,308 | +0.96(+9.50%) |
Jun 26, 2013 | 9.130 | 10.45 | 9.100 | 10.10 | 0 | +1.17(+13.10%) |
Jun 25, 2013 | 8.640 | 9.000 | 8.550 | 8.930 | 2,046,616 | +0.54(+6.44%) |
Jun 24, 2013 | 8.940 | 9.100 | 8.300 | 8.390 | 2,716,624 | -0.75(-8.21%) |
Jun 21, 2013 | 9.380 | 9.460 | 8.780 | 9.140 | 2,867,390 | -0.02(-0.22%) |
Jun 20, 2013 | 9.900 | 10.04 | 9.020 | 9.160 | 3,543,707 | -0.81(-8.12%) |
Jun 19, 2013 | 9.890 | 10.30 | 9.790 | 9.970 | 2,146,925 | +0.05(+0.50%) |
Jun 18, 2013 | 10.03 | 10.22 | 9.770 | 9.920 | 0 | -0.20(-1.98%) |
Jun 17, 2013 | 9.570 | 10.56 | 9.410 | 10.12 | 7,347,154 | +0.72(+7.66%) |
Jun 14, 2013 | 9.400 | 9.690 | 9.020 | 9.400 | 0 | +0.05(+0.53%) |
Jun 13, 2013 | 8.990 | 9.410 | 8.800 | 9.350 | 1,464,962 | +0.29(+3.20%) |
Jun 12, 2013 | 9.390 | 9.690 | 8.910 | 9.060 | 2,307,654 | -0.25(-2.69%) |
Jun 11, 2013 | 9.820 | 10.04 | 9.160 | 9.310 | 3,938,053 | -0.85(-8.37%) |
Jun 10, 2013 | 9.220 | 10.22 | 8.950 | 10.16 | 5,127,734 | +1.36(+15.45%) |
Jun 07, 2013 | 9.200 | 9.320 | 8.720 | 8.800 | 0 | -0.22(-2.44%) |
Jun 06, 2013 | 8.640 | 9.190 | 8.640 | 9.020 | 0 | +0.33(+3.80%) |
Jun 05, 2013 | 8.610 | 9.190 | 8.400 | 8.690 | 1,539,540 | -0.22(-2.47%) |
Jun 04, 2013 | 8.900 | 9.550 | 8.700 | 8.910 | 0 | +0.10(+1.14%) |