Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.16 | 10.28 | 9.812 | 9.812 | 0 | -0.24(-2.43%) |
Aug 29, 2013 | 9.600 | 10.22 | 9.581 | 10.06 | 980,739 | +0.46(+4.75%) |
Aug 28, 2013 | 9.690 | 9.787 | 9.542 | 9.600 | 0 | -0.06(-0.60%) |
Aug 27, 2013 | 9.889 | 10.04 | 9.658 | 9.658 | 499,520 | -0.37(-3.65%) |
Aug 26, 2013 | 9.774 | 10.06 | 9.774 | 10.02 | 533,455 | +0.22(+2.30%) |
Aug 23, 2013 | 9.883 | 10.11 | 9.703 | 9.799 | 0 | -0.03(-0.33%) |
Aug 22, 2013 | 9.825 | 10.01 | 9.799 | 9.832 | 302,375 | +0.01(+0.07%) |
Aug 21, 2013 | 9.921 | 10.08 | 9.767 | 9.825 | 0 | -0.13(-1.29%) |
Aug 20, 2013 | 9.767 | 10.08 | 9.748 | 9.954 | 401,997 | +0.22(+2.24%) |
Aug 19, 2013 | 9.883 | 10.01 | 9.716 | 9.735 | 601,332 | -0.13(-1.37%) |
Aug 16, 2013 | 10.04 | 10.15 | 9.851 | 9.870 | 0 | -0.21(-2.04%) |
Aug 15, 2013 | 10.22 | 10.28 | 10.05 | 10.08 | 216,535 | -0.21(-2.06%) |
Aug 14, 2013 | 10.44 | 10.47 | 10.25 | 10.29 | 340,490 | -0.08(-0.81%) |
Aug 13, 2013 | 10.31 | 10.42 | 10.26 | 10.37 | 295,601 | +0.09(+0.88%) |
Aug 12, 2013 | 10.28 | 10.44 | 10.25 | 10.28 | 487,846 | -0.10(-0.93%) |
Aug 09, 2013 | 10.36 | 10.55 | 10.27 | 10.38 | 430,377 | +0.05(+0.50%) |
Aug 08, 2013 | 10.47 | 10.63 | 10.24 | 10.33 | 255,684 | -0.05(-0.50%) |
Aug 07, 2013 | 10.46 | 10.54 | 10.35 | 10.38 | 315,450 | -0.07(-0.67%) |
Aug 06, 2013 | 10.59 | 10.63 | 10.36 | 10.45 | 332,588 | -0.13(-1.20%) |
Aug 05, 2013 | 10.67 | 10.89 | 10.44 | 10.57 | 743,690 | -0.10(-0.89%) |
Aug 02, 2013 | 10.77 | 10.80 | 10.59 | 10.67 | 312,444 | -0.10(-0.89%) |
Aug 01, 2013 | 10.75 | 10.87 | 10.67 | 10.77 | 419,814 | +0.11(+1.08%) |
Jul 31, 2013 | 10.57 | 10.80 | 10.41 | 10.65 | 0 | +0.11(+1.09%) |
Jul 30, 2013 | 10.37 | 10.54 | 10.37 | 10.54 | 0 | +0.13(+1.28%) |
Jul 29, 2013 | 10.69 | 10.69 | 10.37 | 10.40 | 0 | -0.25(-2.33%) |
Jul 26, 2013 | 10.71 | 10.80 | 10.57 | 10.65 | 0 | -0.09(-0.83%) |
Jul 25, 2013 | 10.89 | 10.89 | 10.47 | 10.74 | 0 | -0.15(-1.34%) |
Jul 24, 2013 | 10.85 | 10.91 | 10.78 | 10.89 | 0 | +0.06(+0.53%) |
Jul 23, 2013 | 10.92 | 11.01 | 10.67 | 10.83 | 0 | -0.09(-0.82%) |
Jul 22, 2013 | 11.05 | 11.05 | 10.52 | 10.92 | 5,227,077 | +1.31(+13.63%) |
Jul 19, 2013 | 9.074 | 9.678 | 9.049 | 9.608 | 0 | +0.57(+6.33%) |
Jul 18, 2013 | 8.979 | 9.112 | 8.909 | 9.036 | 0 | +0.16(+1.79%) |
Jul 17, 2013 | 8.572 | 8.931 | 8.489 | 8.877 | 396,443 | +0.36(+4.26%) |
Jul 16, 2013 | 8.839 | 9.022 | 8.502 | 8.515 | 0 | -0.31(-3.53%) |
Jul 15, 2013 | 9.030 | 9.112 | 8.712 | 8.826 | 0 | -0.17(-1.84%) |
Jul 12, 2013 | 9.157 | 9.227 | 8.985 | 8.991 | 0 | -0.20(-2.15%) |
Jul 11, 2013 | 9.061 | 9.246 | 9.049 | 9.189 | 0 | +0.18(+2.05%) |
Jul 10, 2013 | 8.565 | 9.023 | 8.495 | 9.004 | 0 | +0.45(+5.20%) |
Jul 09, 2013 | 8.489 | 8.564 | 8.451 | 8.559 | 0 | +0.11(+1.28%) |
Jul 08, 2013 | 8.413 | 8.483 | 8.305 | 8.451 | 271,528 | +0.14(+1.68%) |
Jul 05, 2013 | 8.279 | 8.317 | 8.127 | 8.311 | 0 | +0.13(+1.55%) |
Jul 03, 2013 | 8.114 | 8.228 | 8.088 | 8.184 | 0 | +0.03(+0.39%) |
Jul 02, 2013 | 8.184 | 8.266 | 8.063 | 8.152 | 0 | -0.02(-0.23%) |
Jul 01, 2013 | 8.088 | 8.184 | 8.019 | 8.171 | 0 | +0.16(+1.98%) |
Jun 28, 2013 | 8.057 | 8.108 | 7.974 | 8.012 | 504,683 | -0.08(-1.02%) |
Jun 27, 2013 | 8.038 | 8.120 | 7.988 | 8.095 | 0 | +0.13(+1.60%) |
Jun 26, 2013 | 8.012 | 8.019 | 7.910 | 7.968 | 0 | +0.01(+0.16%) |
Jun 25, 2013 | 8.025 | 8.031 | 7.942 | 7.955 | 0 | -0.03(-0.44%) |
Jun 24, 2013 | 8.095 | 8.139 | 7.980 | 7.990 | 0 | -0.19(-2.29%) |
Jun 21, 2013 | 8.222 | 8.222 | 8.063 | 8.178 | 342,898 | -0.01(-0.08%) |
Jun 20, 2013 | 8.445 | 8.445 | 8.139 | 8.184 | 0 | -0.29(-3.45%) |
Jun 19, 2013 | 8.540 | 8.616 | 8.451 | 8.476 | 0 | -0.04(-0.45%) |
Jun 18, 2013 | 8.464 | 8.584 | 8.394 | 8.515 | 0 | +0.08(+0.90%) |
Jun 17, 2013 | 8.197 | 8.445 | 8.146 | 8.438 | 0 | +0.31(+3.83%) |
Jun 14, 2013 | 8.203 | 8.216 | 8.076 | 8.127 | 0 | -0.06(-0.78%) |
Jun 13, 2013 | 8.267 | 8.298 | 8.108 | 8.190 | 335,153 | -0.07(-0.85%) |
Jun 12, 2013 | 8.375 | 8.464 | 8.235 | 8.260 | 307,914 | -0.06(-0.69%) |
Jun 11, 2013 | 8.432 | 8.454 | 8.311 | 8.317 | 300,227 | -0.15(-1.73%) |
Jun 10, 2013 | 8.470 | 8.495 | 8.336 | 8.464 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 8.699 | 8.801 | 8.438 | 8.464 | 0 | -0.18(-2.13%) |
Jun 06, 2013 | 8.502 | 8.654 | 8.293 | 8.648 | 539,739 | +0.17(+1.95%) |
Jun 05, 2013 | 8.743 | 8.743 | 8.445 | 8.483 | 0 | -0.25(-2.84%) |
Jun 04, 2013 | 8.642 | 8.852 | 8.597 | 8.731 | 0 | +0.08(+0.88%) |