Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.60 | 10.68 | 10.51 | 10.68 | 0 | +0.08(+0.75%) |
Aug 29, 2013 | 10.45 | 10.60 | 10.41 | 10.60 | 6,418,305 | +0.16(+1.52%) |
Aug 28, 2013 | 10.21 | 10.66 | 10.20 | 10.44 | 8,764,979 | +0.18(+1.72%) |
Aug 27, 2013 | 10.38 | 10.49 | 10.25 | 10.26 | 14,632,717 | -0.31(-2.92%) |
Aug 26, 2013 | 10.63 | 10.71 | 10.47 | 10.57 | 15,381,462 | -0.18(-1.64%) |
Aug 23, 2013 | 11.16 | 11.22 | 10.30 | 10.75 | 0 | -0.68(-5.94%) |
Aug 22, 2013 | 11.56 | 11.65 | 11.36 | 11.43 | 4,757,760 | -0.08(-0.69%) |
Aug 21, 2013 | 11.53 | 11.65 | 11.45 | 11.51 | 7,426,964 | -0.11(-0.91%) |
Aug 20, 2013 | 11.67 | 11.67 | 11.50 | 11.61 | 0 | +0.02(+0.15%) |
Aug 19, 2013 | 11.48 | 11.66 | 11.43 | 11.59 | 4,151,514 | +0.13(+1.15%) |
Aug 16, 2013 | 11.46 | 11.56 | 11.43 | 11.46 | 0 | -0.03(-0.27%) |
Aug 15, 2013 | 11.52 | 11.62 | 11.39 | 11.49 | 5,020,702 | -0.13(-1.10%) |
Aug 14, 2013 | 11.82 | 11.91 | 11.61 | 11.62 | 8,484,434 | -0.18(-1.50%) |
Aug 13, 2013 | 11.48 | 11.88 | 11.46 | 11.80 | 8,028,870 | +0.59(+5.27%) |
Aug 12, 2013 | 11.12 | 11.37 | 11.07 | 11.21 | 4,211,724 | +0.01(+0.08%) |
Aug 09, 2013 | 11.29 | 11.44 | 11.18 | 11.20 | 4,030,530 | -0.11(-0.94%) |
Aug 08, 2013 | 11.37 | 11.44 | 11.22 | 11.30 | 3,410,804 | -0.04(-0.31%) |
Aug 07, 2013 | 11.31 | 11.44 | 11.23 | 11.34 | 7,071,027 | +0.04(+0.39%) |
Aug 06, 2013 | 11.44 | 11.53 | 11.19 | 11.29 | 6,835,472 | -0.18(-1.54%) |
Aug 05, 2013 | 11.49 | 11.55 | 11.44 | 11.47 | 5,189,558 | -0.10(-0.84%) |
Aug 02, 2013 | 11.48 | 11.61 | 11.44 | 11.57 | 4,623,181 | +0.04(+0.38%) |
Aug 01, 2013 | 11.50 | 11.62 | 11.42 | 11.52 | 6,862,248 | +0.08(+0.69%) |
Jul 31, 2013 | 11.13 | 11.52 | 11.07 | 11.44 | 11,646,311 | +0.30(+2.69%) |
Jul 30, 2013 | 10.74 | 11.20 | 10.69 | 11.14 | 0 | +0.48(+4.46%) |
Jul 29, 2013 | 10.52 | 10.70 | 10.49 | 10.67 | 0 | +0.19(+1.77%) |
Jul 26, 2013 | 10.44 | 10.54 | 10.42 | 10.48 | 0 | -0.06(-0.59%) |
Jul 25, 2013 | 10.55 | 10.60 | 10.28 | 10.55 | 0 | -0.02(-0.17%) |
Jul 24, 2013 | 10.59 | 10.77 | 10.53 | 10.56 | 5,201,253 | -0.01(-0.08%) |
Jul 23, 2013 | 10.55 | 10.75 | 10.55 | 10.57 | 0 | +0.04(+0.34%) |
Jul 22, 2013 | 10.63 | 10.65 | 10.52 | 10.54 | 0 | -0.07(-0.66%) |
Jul 19, 2013 | 10.47 | 10.65 | 10.41 | 10.61 | 0 | +0.14(+1.35%) |
Jul 18, 2013 | 10.58 | 10.58 | 10.34 | 10.47 | 4,459,596 | -0.13(-1.25%) |
Jul 17, 2013 | 10.46 | 10.60 | 10.46 | 10.60 | 2,466,986 | +0.14(+1.35%) |
Jul 16, 2013 | 10.59 | 10.60 | 10.35 | 10.46 | 0 | -0.10(-0.92%) |
Jul 15, 2013 | 10.56 | 10.66 | 10.52 | 10.55 | 0 | -0.04(-0.33%) |
Jul 12, 2013 | 10.52 | 10.66 | 10.48 | 10.59 | 0 | +0.01(+0.12%) |
Jul 11, 2013 | 10.41 | 10.58 | 10.39 | 10.58 | 0 | +0.25(+2.43%) |
Jul 10, 2013 | 10.34 | 10.40 | 10.25 | 10.32 | 0 | -0.02(-0.17%) |
Jul 09, 2013 | 10.19 | 10.45 | 10.19 | 10.34 | 0 | +0.17(+1.65%) |
Jul 08, 2013 | 10.61 | 10.65 | 10.14 | 10.18 | 6,432,341 | -0.43(-4.07%) |
Jul 05, 2013 | 10.54 | 10.61 | 10.47 | 10.61 | 0 | +0.09(+0.84%) |
Jul 03, 2013 | 10.31 | 10.57 | 10.27 | 10.52 | 0 | +0.19(+1.79%) |
Jul 02, 2013 | 10.36 | 10.53 | 10.20 | 10.33 | 0 | -0.03(-0.25%) |
Jul 01, 2013 | 10.48 | 10.59 | 10.34 | 10.36 | 0 | +0.04(+0.34%) |
Jun 28, 2013 | 10.30 | 10.43 | 10.24 | 10.32 | 6,355,718 | -0.11(-1.01%) |
Jun 27, 2013 | 10.40 | 10.53 | 10.34 | 10.43 | 7,769,128 | +0.09(+0.85%) |
Jun 26, 2013 | 10.15 | 10.35 | 10.02 | 10.34 | 0 | +0.24(+2.36%) |
Jun 25, 2013 | 9.893 | 10.17 | 9.831 | 10.10 | 11,155,429 | +0.40(+4.09%) |
Jun 24, 2013 | 9.725 | 9.831 | 9.540 | 9.708 | 0 | -0.16(-1.61%) |
Jun 21, 2013 | 9.902 | 9.955 | 9.752 | 9.866 | 8,434,663 | +0.02(+0.18%) |
Jun 20, 2013 | 9.761 | 9.893 | 9.699 | 9.849 | 0 | -0.06(-0.62%) |
Jun 19, 2013 | 10.16 | 10.23 | 9.893 | 9.911 | 0 | -0.29(-2.85%) |
Jun 18, 2013 | 9.981 | 10.20 | 9.981 | 10.20 | 0 | +0.20(+2.03%) |
Jun 17, 2013 | 9.875 | 10.03 | 9.840 | 9.999 | 8,879,601 | +0.29(+3.00%) |
Jun 14, 2013 | 9.743 | 9.814 | 9.699 | 9.708 | 0 | -0.02(-0.18%) |
Jun 13, 2013 | 9.699 | 9.778 | 9.593 | 9.725 | 6,883,318 | +0.06(+0.64%) |
Jun 12, 2013 | 9.717 | 9.866 | 9.558 | 9.664 | 10,523,153 | +0.08(+0.83%) |
Jun 11, 2013 | 9.655 | 9.836 | 9.540 | 9.584 | 10,447,517 | -0.19(-1.98%) |
Jun 10, 2013 | 9.708 | 9.866 | 9.682 | 9.778 | 0 | -0.08(-0.80%) |
Jun 07, 2013 | 9.471 | 9.954 | 9.419 | 9.857 | 0 | +0.42(+4.46%) |
Jun 06, 2013 | 9.384 | 9.550 | 9.366 | 9.436 | 0 | +0.04(+0.47%) |
Jun 05, 2013 | 9.410 | 9.498 | 9.322 | 9.392 | 0 | -0.09(-0.93%) |
Jun 04, 2013 | 9.594 | 9.629 | 9.401 | 9.480 | 0 | -0.07(-0.73%) |