Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.15 | 10.21 | 9.991 | 10.10 | 578,922 | -0.08(-0.79%) |
Aug 29, 2013 | 9.991 | 10.30 | 9.991 | 10.18 | 434,677 | +0.17(+1.68%) |
Aug 28, 2013 | 10.01 | 10.08 | 9.991 | 10.01 | 763,450 | +0.01(+0.08%) |
Aug 27, 2013 | 10.15 | 10.22 | 9.943 | 9.999 | 798,950 | -0.33(-3.18%) |
Aug 26, 2013 | 10.25 | 10.41 | 10.22 | 10.33 | 158,566 | +0.08(+0.78%) |
Aug 23, 2013 | 10.16 | 10.25 | 10.04 | 10.25 | 329,248 | +0.10(+0.95%) |
Aug 22, 2013 | 10.29 | 10.35 | 10.09 | 10.15 | 471,400 | -0.10(-1.01%) |
Aug 21, 2013 | 10.28 | 10.42 | 10.13 | 10.26 | 206,431 | -0.09(-0.85%) |
Aug 20, 2013 | 10.40 | 10.43 | 10.26 | 10.34 | 283,671 | -0.09(-0.84%) |
Aug 19, 2013 | 10.47 | 10.62 | 10.40 | 10.43 | 622,589 | +0.02(+0.23%) |
Aug 16, 2013 | 10.44 | 10.57 | 10.30 | 10.41 | 489,593 | -0.03(-0.31%) |
Aug 15, 2013 | 10.53 | 10.62 | 10.38 | 10.44 | 314,011 | -0.26(-2.47%) |
Aug 14, 2013 | 10.62 | 10.86 | 10.62 | 10.70 | 208,038 | +0.12(+1.13%) |
Aug 13, 2013 | 10.82 | 10.88 | 10.54 | 10.58 | 312,261 | -0.18(-1.64%) |
Aug 12, 2013 | 10.62 | 10.83 | 10.56 | 10.76 | 315,109 | +0.04(+0.37%) |
Aug 09, 2013 | 10.73 | 11.08 | 10.65 | 10.72 | 465,862 | +0.01(+0.07%) |
Aug 08, 2013 | 10.80 | 10.87 | 10.69 | 10.71 | 366,443 | -0.02(-0.15%) |
Aug 07, 2013 | 10.49 | 10.82 | 10.46 | 10.73 | 435,212 | +0.18(+1.67%) |
Aug 06, 2013 | 10.69 | 10.69 | 10.49 | 10.55 | 222,597 | -0.18(-1.64%) |
Aug 05, 2013 | 10.65 | 10.81 | 10.58 | 10.73 | 375,764 | -0.06(-0.59%) |
Aug 02, 2013 | 11.22 | 11.29 | 10.74 | 10.79 | 580,972 | -0.52(-4.60%) |
Aug 01, 2013 | 12.41 | 12.41 | 11.23 | 11.31 | 673,695 | -0.90(-7.41%) |
Jul 31, 2013 | 11.88 | 12.27 | 11.80 | 12.22 | 600,909 | +0.36(+3.04%) |
Jul 30, 2013 | 12.14 | 12.14 | 11.74 | 11.86 | 503,723 | -0.20(-1.66%) |
Jul 29, 2013 | 12.24 | 12.24 | 11.81 | 12.06 | 232,358 | -0.20(-1.63%) |
Jul 26, 2013 | 12.43 | 12.48 | 12.18 | 12.26 | 247,233 | -0.35(-2.79%) |
Jul 25, 2013 | 12.34 | 12.65 | 12.30 | 12.61 | 334,049 | +0.22(+1.74%) |
Jul 24, 2013 | 12.59 | 12.59 | 12.26 | 12.39 | 301,781 | -0.12(-0.96%) |
Jul 23, 2013 | 12.52 | 12.62 | 12.42 | 12.51 | 394,144 | +0.02(+0.19%) |
Jul 22, 2013 | 12.22 | 12.51 | 12.20 | 12.49 | 364,073 | +0.26(+2.09%) |
Jul 19, 2013 | 12.09 | 12.26 | 11.90 | 12.23 | 256,782 | +0.08(+0.66%) |
Jul 18, 2013 | 12.24 | 12.24 | 12.05 | 12.15 | 394,077 | +0.01(+0.07%) |
Jul 17, 2013 | 12.17 | 12.37 | 12.09 | 12.14 | 904,745 | +0.15(+1.27%) |
Jul 16, 2013 | 12.20 | 12.35 | 11.94 | 11.99 | 595,110 | +0.18(+1.56%) |
Jul 15, 2013 | 11.74 | 11.83 | 11.62 | 11.81 | 194,528 | +0.02(+0.20%) |
Jul 12, 2013 | 11.33 | 11.80 | 11.26 | 11.78 | 360,040 | +0.43(+3.81%) |
Jul 11, 2013 | 11.28 | 11.35 | 11.04 | 11.35 | 442,488 | +0.23(+2.09%) |
Jul 10, 2013 | 11.30 | 11.37 | 11.10 | 11.12 | 348,988 | -0.26(-2.32%) |
Jul 09, 2013 | 11.07 | 11.42 | 11.01 | 11.38 | 251,560 | +0.38(+3.42%) |
Jul 08, 2013 | 11.20 | 11.26 | 10.98 | 11.01 | 227,610 | -0.16(-1.43%) |
Jul 05, 2013 | 11.06 | 11.17 | 10.92 | 11.17 | 224,219 | +0.30(+2.80%) |
Jul 03, 2013 | 10.82 | 10.98 | 10.74 | 10.86 | 315,883 | -0.05(-0.44%) |
Jul 02, 2013 | 10.99 | 11.10 | 10.81 | 10.91 | 338,406 | -0.06(-0.58%) |
Jul 01, 2013 | 10.62 | 11.01 | 10.42 | 10.98 | 326,072 | +0.43(+4.10%) |
Jun 28, 2013 | 10.49 | 10.59 | 10.31 | 10.54 | 2,161,601 | +0.23(+2.25%) |
Jun 26, 2013 | 10.56 | 10.65 | 10.16 | 10.31 | 470,782 | -0.14(-1.30%) |
Jun 25, 2013 | 10.35 | 10.49 | 10.32 | 10.45 | 582,683 | +0.28(+2.76%) |
Jun 24, 2013 | 10.22 | 10.30 | 10.11 | 10.17 | 774,542 | -0.06(-0.63%) |
Jun 21, 2013 | 10.25 | 10.32 | 10.14 | 10.23 | 1,338,605 | +0.01(+0.08%) |
Jun 20, 2013 | 10.94 | 10.94 | 10.19 | 10.22 | 634,122 | -0.89(-8.00%) |
Jun 19, 2013 | 11.23 | 11.25 | 11.11 | 11.11 | 569,507 | -0.10(-0.86%) |
Jun 18, 2013 | 11.09 | 11.38 | 11.08 | 11.21 | 516,317 | +0.14(+1.23%) |
Jun 17, 2013 | 11.64 | 11.68 | 11.02 | 11.07 | 691,113 | -0.42(-3.69%) |
Jun 14, 2013 | 11.68 | 11.77 | 11.46 | 11.50 | 242,125 | -0.18(-1.51%) |
Jun 13, 2013 | 11.50 | 11.76 | 11.50 | 11.67 | 184,911 | +0.19(+1.67%) |
Jun 12, 2013 | 11.60 | 11.60 | 11.47 | 11.48 | 483,023 | -0.02(-0.21%) |
Jun 11, 2013 | 11.50 | 11.70 | 11.41 | 11.50 | 279,231 | -0.11(-0.97%) |
Jun 10, 2013 | 11.58 | 11.70 | 11.50 | 11.62 | 247,461 | +0.06(+0.55%) |
Jun 07, 2013 | 11.86 | 11.99 | 11.48 | 11.55 | 442,615 | -0.26(-2.24%) |
Jun 06, 2013 | 11.50 | 11.82 | 11.42 | 11.82 | 366,846 | +0.27(+2.36%) |
Jun 05, 2013 | 11.90 | 11.90 | 11.48 | 11.54 | 543,214 | -0.39(-3.29%) |
Jun 04, 2013 | 12.29 | 12.42 | 11.85 | 11.94 | 637,602 | -0.46(-3.74%) |