Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.35 | 10.35 | 10.00 | 10.06 | 966,397 | -0.32(-3.13%) |
Aug 29, 2013 | 10.24 | 10.51 | 10.24 | 10.38 | 436,772 | +0.14(+1.32%) |
Aug 28, 2013 | 10.41 | 10.41 | 10.20 | 10.25 | 815,183 | -0.20(-1.90%) |
Aug 27, 2013 | 10.59 | 10.68 | 10.39 | 10.44 | 1,053,789 | -0.32(-2.93%) |
Aug 26, 2013 | 10.77 | 10.80 | 10.66 | 10.76 | 766,780 | -0.01(-0.08%) |
Aug 23, 2013 | 10.82 | 10.82 | 10.70 | 10.77 | 654,151 | -0.05(-0.42%) |
Aug 22, 2013 | 10.57 | 10.83 | 10.57 | 10.81 | 543,076 | +0.25(+2.39%) |
Aug 21, 2013 | 10.60 | 10.69 | 10.48 | 10.56 | 751,008 | -0.08(-0.76%) |
Aug 20, 2013 | 10.41 | 10.64 | 10.38 | 10.64 | 672,277 | +0.27(+2.61%) |
Aug 19, 2013 | 10.29 | 10.52 | 10.27 | 10.37 | 1,038,378 | +0.08(+0.79%) |
Aug 16, 2013 | 10.35 | 10.51 | 10.29 | 10.29 | 982,238 | -0.14(-1.30%) |
Aug 15, 2013 | 10.74 | 10.79 | 10.39 | 10.43 | 1,447,546 | -0.42(-3.91%) |
Aug 14, 2013 | 11.02 | 11.02 | 10.77 | 10.85 | 902,148 | -0.20(-1.80%) |
Aug 13, 2013 | 10.85 | 11.07 | 10.77 | 11.05 | 1,120,815 | +0.19(+1.74%) |
Aug 12, 2013 | 10.65 | 10.89 | 10.62 | 10.86 | 925,625 | +0.09(+0.84%) |
Aug 09, 2013 | 10.82 | 10.91 | 10.65 | 10.77 | 721,542 | -0.07(-0.67%) |
Aug 08, 2013 | 10.94 | 10.97 | 10.75 | 10.84 | 849,944 | +0.00(+0.00%) |
Aug 07, 2013 | 10.88 | 10.91 | 10.77 | 10.84 | 1,060,360 | -0.05(-0.50%) |
Aug 06, 2013 | 10.87 | 11.12 | 10.69 | 10.89 | 1,741,572 | +0.18(+1.68%) |
Aug 05, 2013 | 10.72 | 10.80 | 10.62 | 10.71 | 751,292 | -0.05(-0.42%) |
Aug 02, 2013 | 10.60 | 10.83 | 10.47 | 10.76 | 1,746,096 | +0.14(+1.36%) |
Aug 01, 2013 | 11.15 | 11.31 | 10.43 | 10.62 | 3,733,564 | -0.37(-3.37%) |
Jul 31, 2013 | 10.75 | 11.18 | 10.72 | 10.98 | 2,335,687 | +0.27(+2.52%) |
Jul 30, 2013 | 10.66 | 10.75 | 10.64 | 10.71 | 881,566 | +0.05(+0.42%) |
Jul 29, 2013 | 10.71 | 10.87 | 10.56 | 10.67 | 1,431,281 | -0.10(-0.92%) |
Jul 26, 2013 | 10.68 | 10.85 | 10.65 | 10.77 | 993,803 | -0.01(-0.08%) |
Jul 25, 2013 | 10.67 | 10.89 | 10.67 | 10.78 | 1,364,109 | +0.06(+0.59%) |
Jul 24, 2013 | 10.91 | 10.95 | 10.68 | 10.71 | 1,615,130 | -0.16(-1.49%) |
Jul 23, 2013 | 10.87 | 10.98 | 10.78 | 10.88 | 1,164,554 | +0.03(+0.25%) |
Jul 22, 2013 | 10.85 | 10.89 | 10.75 | 10.85 | 911,350 | -0.03(-0.25%) |
Jul 19, 2013 | 10.89 | 10.99 | 10.70 | 10.88 | 2,124,020 | -0.05(-0.41%) |
Jul 18, 2013 | 11.00 | 11.08 | 10.87 | 10.92 | 1,427,331 | -0.09(-0.82%) |
Jul 17, 2013 | 11.01 | 11.16 | 10.90 | 11.01 | 1,379,076 | +0.05(+0.41%) |
Jul 16, 2013 | 11.43 | 11.45 | 10.96 | 10.97 | 2,282,368 | -0.44(-3.87%) |
Jul 15, 2013 | 11.36 | 11.55 | 11.35 | 11.41 | 1,252,263 | +0.04(+0.32%) |
Jul 12, 2013 | 11.37 | 11.58 | 11.30 | 11.37 | 1,382,369 | +0.02(+0.16%) |
Jul 11, 2013 | 11.31 | 11.40 | 11.17 | 11.35 | 2,071,056 | +0.06(+0.56%) |
Jul 10, 2013 | 11.43 | 11.47 | 11.12 | 11.29 | 1,553,898 | -0.13(-1.11%) |
Jul 09, 2013 | 11.33 | 11.47 | 11.28 | 11.42 | 1,418,207 | +0.20(+1.77%) |
Jul 08, 2013 | 11.07 | 11.25 | 10.96 | 11.22 | 1,723,179 | +0.17(+1.55%) |
Jul 05, 2013 | 10.98 | 11.08 | 10.80 | 11.05 | 1,158,547 | +0.24(+2.25%) |
Jul 03, 2013 | 10.62 | 10.89 | 10.57 | 10.80 | 1,216,664 | +0.27(+2.57%) |
Jul 02, 2013 | 10.53 | 10.66 | 10.45 | 10.53 | 2,094,483 | -0.02(-0.17%) |
Jul 01, 2013 | 10.02 | 10.57 | 10.02 | 10.55 | 2,303,244 | +0.58(+5.79%) |
Jun 28, 2013 | 9.786 | 10.05 | 9.786 | 9.975 | 3,993,208 | +0.16(+1.65%) |
Jun 27, 2013 | 9.831 | 9.984 | 9.758 | 9.813 | 1,296,363 | +0.03(+0.28%) |
Jun 26, 2013 | 9.722 | 9.822 | 9.533 | 9.786 | 1,718,342 | +0.16(+1.69%) |
Jun 25, 2013 | 9.425 | 9.713 | 9.335 | 9.623 | 2,232,316 | +0.32(+3.39%) |
Jun 24, 2013 | 9.280 | 9.380 | 9.172 | 9.308 | 1,760,371 | -0.13(-1.34%) |
Jun 21, 2013 | 9.461 | 9.569 | 9.285 | 9.434 | 2,831,009 | +0.03(+0.29%) |
Jun 20, 2013 | 9.299 | 9.452 | 9.172 | 9.407 | 1,762,962 | -0.03(-0.29%) |
Jun 19, 2013 | 9.524 | 9.542 | 9.362 | 9.434 | 1,114,574 | -0.08(-0.85%) |
Jun 18, 2013 | 9.515 | 9.587 | 9.389 | 9.515 | 1,121,060 | +0.01(+0.09%) |
Jun 17, 2013 | 9.641 | 9.695 | 9.465 | 9.506 | 1,189,330 | -0.05(-0.47%) |
Jun 14, 2013 | 9.677 | 9.695 | 9.407 | 9.551 | 1,340,444 | -0.14(-1.49%) |
Jun 13, 2013 | 9.199 | 9.804 | 9.145 | 9.695 | 2,835,809 | +0.55(+6.02%) |
Jun 12, 2013 | 9.317 | 9.317 | 9.105 | 9.145 | 854,203 | -0.11(-1.17%) |
Jun 11, 2013 | 9.118 | 9.344 | 9.064 | 9.253 | 1,186,278 | -0.05(-0.58%) |
Jun 10, 2013 | 9.299 | 9.308 | 9.172 | 9.308 | 1,083,875 | +0.03(+0.29%) |
Jun 07, 2013 | 9.217 | 9.380 | 9.163 | 9.280 | 742,804 | +0.06(+0.68%) |
Jun 06, 2013 | 9.145 | 9.222 | 9.019 | 9.217 | 982,860 | +0.13(+1.39%) |
Jun 05, 2013 | 9.244 | 9.362 | 9.073 | 9.091 | 1,463,491 | -0.20(-2.14%) |
Jun 04, 2013 | 9.335 | 9.569 | 9.154 | 9.289 | 1,900,300 | -0.05(-0.58%) |