Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.36 | 13.41 | 13.23 | 13.26 | 0 | -0.08(-0.58%) |
Aug 29, 2013 | 12.98 | 13.38 | 12.92 | 13.34 | 842,179 | +0.34(+2.63%) |
Aug 28, 2013 | 12.67 | 13.08 | 12.60 | 13.00 | 0 | +0.30(+2.35%) |
Aug 27, 2013 | 13.06 | 13.10 | 12.69 | 12.70 | 590,735 | -0.52(-3.96%) |
Aug 26, 2013 | 13.22 | 13.36 | 13.15 | 13.22 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 13.27 | 13.33 | 13.15 | 13.22 | 0 | -0.04(-0.32%) |
Aug 22, 2013 | 13.06 | 13.31 | 13.06 | 13.26 | 709,354 | +0.27(+2.10%) |
Aug 21, 2013 | 12.94 | 13.15 | 12.82 | 12.99 | 0 | -0.02(-0.13%) |
Aug 20, 2013 | 12.72 | 13.05 | 12.69 | 13.01 | 1,080,308 | +0.28(+2.18%) |
Aug 19, 2013 | 12.97 | 13.04 | 12.72 | 12.73 | 386,821 | -0.28(-2.16%) |
Aug 16, 2013 | 13.04 | 13.20 | 12.94 | 13.01 | 0 | -0.10(-0.78%) |
Aug 15, 2013 | 13.15 | 13.30 | 13.08 | 13.11 | 861,123 | -0.24(-1.83%) |
Aug 14, 2013 | 13.12 | 13.48 | 13.00 | 13.36 | 1,075,160 | +0.26(+2.01%) |
Aug 13, 2013 | 12.97 | 13.13 | 12.86 | 13.10 | 630,290 | +0.14(+1.11%) |
Aug 12, 2013 | 12.72 | 13.04 | 12.72 | 12.95 | 209,306 | +0.17(+1.35%) |
Aug 09, 2013 | 12.77 | 12.91 | 12.70 | 12.78 | 256,003 | -0.04(-0.29%) |
Aug 08, 2013 | 12.89 | 12.89 | 12.79 | 12.82 | 540,029 | +0.01(+0.05%) |
Aug 07, 2013 | 12.77 | 12.86 | 12.70 | 12.81 | 531,087 | -0.03(-0.25%) |
Aug 06, 2013 | 12.83 | 12.93 | 12.78 | 12.84 | 488,331 | -0.10(-0.77%) |
Aug 05, 2013 | 12.81 | 13.04 | 12.81 | 12.94 | 480,781 | +0.10(+0.76%) |
Aug 02, 2013 | 12.93 | 12.97 | 12.78 | 12.84 | 541,052 | -0.13(-0.99%) |
Aug 01, 2013 | 12.46 | 12.98 | 12.46 | 12.97 | 1,547,847 | +0.61(+4.95%) |
Jul 31, 2013 | 12.10 | 12.45 | 11.89 | 12.36 | 0 | +0.09(+0.74%) |
Jul 30, 2013 | 12.17 | 13.74 | 12.07 | 12.27 | 0 | +0.62(+5.36%) |
Jul 29, 2013 | 11.69 | 11.70 | 11.53 | 11.65 | 0 | -0.05(-0.40%) |
Jul 26, 2013 | 11.71 | 11.78 | 11.68 | 11.69 | 0 | -0.12(-1.00%) |
Jul 25, 2013 | 11.80 | 11.83 | 11.74 | 11.81 | 0 | +0.02(+0.20%) |
Jul 24, 2013 | 11.98 | 12.06 | 11.78 | 11.79 | 0 | -0.11(-0.92%) |
Jul 23, 2013 | 12.00 | 12.05 | 11.88 | 11.90 | 0 | -0.09(-0.74%) |
Jul 22, 2013 | 11.90 | 12.00 | 11.90 | 11.99 | 0 | +0.00(+0.04%) |
Jul 19, 2013 | 11.86 | 11.99 | 11.81 | 11.98 | 0 | +0.10(+0.86%) |
Jul 18, 2013 | 11.94 | 11.96 | 11.88 | 11.88 | 0 | -0.03(-0.27%) |
Jul 17, 2013 | 12.00 | 12.06 | 11.89 | 11.91 | 477,417 | -0.10(-0.81%) |
Jul 16, 2013 | 12.08 | 12.15 | 11.93 | 12.01 | 0 | -0.09(-0.77%) |
Jul 15, 2013 | 12.10 | 12.20 | 12.00 | 12.10 | 0 | +0.04(+0.33%) |
Jul 12, 2013 | 12.03 | 12.22 | 11.89 | 12.06 | 0 | +0.15(+1.23%) |
Jul 11, 2013 | 11.84 | 11.93 | 11.73 | 11.92 | 0 | +0.25(+2.11%) |
Jul 10, 2013 | 11.60 | 11.78 | 11.60 | 11.67 | 0 | +0.05(+0.40%) |
Jul 09, 2013 | 11.27 | 11.72 | 11.27 | 11.62 | 0 | +0.35(+3.10%) |
Jul 08, 2013 | 10.91 | 11.27 | 10.85 | 11.27 | 1,296,983 | +0.50(+4.62%) |
Jul 05, 2013 | 11.17 | 11.17 | 10.64 | 10.78 | 0 | -0.22(-1.99%) |
Jul 03, 2013 | 11.02 | 11.04 | 10.92 | 10.99 | 0 | -0.05(-0.46%) |
Jul 02, 2013 | 10.79 | 11.05 | 10.71 | 11.05 | 0 | +0.27(+2.53%) |
Jul 01, 2013 | 10.64 | 10.82 | 10.55 | 10.77 | 0 | +0.25(+2.37%) |
Jun 28, 2013 | 10.79 | 10.79 | 10.51 | 10.52 | 867,684 | -0.27(-2.46%) |
Jun 27, 2013 | 10.56 | 10.82 | 10.45 | 10.79 | 0 | +0.28(+2.68%) |
Jun 26, 2013 | 10.46 | 10.58 | 10.22 | 10.51 | 0 | +0.16(+1.55%) |
Jun 25, 2013 | 10.39 | 10.46 | 10.32 | 10.35 | 0 | +0.04(+0.43%) |
Jun 24, 2013 | 10.42 | 10.46 | 10.30 | 10.30 | 0 | -0.19(-1.78%) |
Jun 21, 2013 | 10.44 | 10.52 | 10.36 | 10.49 | 1,079,564 | +0.09(+0.90%) |
Jun 20, 2013 | 10.48 | 10.56 | 10.38 | 10.40 | 0 | -0.20(-1.93%) |
Jun 19, 2013 | 10.71 | 10.75 | 10.60 | 10.60 | 0 | -0.10(-0.96%) |
Jun 18, 2013 | 10.55 | 10.79 | 10.55 | 10.70 | 0 | +0.17(+1.57%) |
Jun 17, 2013 | 10.54 | 10.58 | 10.44 | 10.54 | 0 | +0.09(+0.89%) |
Jun 14, 2013 | 10.58 | 10.63 | 10.43 | 10.45 | 0 | -0.15(-1.45%) |
Jun 13, 2013 | 10.37 | 10.64 | 10.35 | 10.60 | 482,981 | +0.21(+2.06%) |
Jun 12, 2013 | 10.39 | 10.47 | 10.34 | 10.38 | 595,354 | +0.04(+0.41%) |
Jun 11, 2013 | 10.31 | 10.47 | 10.24 | 10.34 | 450,885 | -0.16(-1.48%) |
Jun 10, 2013 | 10.40 | 10.51 | 10.29 | 10.50 | 0 | +0.12(+1.12%) |
Jun 07, 2013 | 10.70 | 10.70 | 10.34 | 10.38 | 0 | -0.21(-2.01%) |
Jun 06, 2013 | 10.36 | 10.61 | 10.29 | 10.60 | 866,584 | +0.22(+2.17%) |
Jun 05, 2013 | 10.52 | 10.63 | 10.37 | 10.37 | 0 | -0.19(-1.81%) |
Jun 04, 2013 | 10.56 | 10.67 | 10.48 | 10.56 | 0 | -0.03(-0.24%) |