Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.79 | 10.79 | 10.57 | 10.61 | 166,167 | -0.14(-1.30%) |
Aug 29, 2013 | 10.72 | 10.83 | 10.67 | 10.75 | 250,517 | +0.05(+0.47%) |
Aug 28, 2013 | 10.21 | 10.84 | 10.21 | 10.70 | 724,162 | +0.50(+4.90%) |
Aug 27, 2013 | 10.41 | 10.46 | 10.19 | 10.20 | 251,248 | -0.31(-2.95%) |
Aug 26, 2013 | 10.74 | 10.75 | 10.48 | 10.51 | 277,663 | -0.26(-2.41%) |
Aug 23, 2013 | 10.71 | 10.82 | 10.68 | 10.77 | 133,030 | +0.05(+0.47%) |
Aug 22, 2013 | 10.73 | 10.85 | 10.66 | 10.72 | 126,359 | +0.02(+0.19%) |
Aug 21, 2013 | 10.75 | 10.77 | 10.61 | 10.70 | 199,370 | -0.11(-1.02%) |
Aug 20, 2013 | 10.67 | 10.94 | 10.63 | 10.81 | 559,453 | +0.17(+1.60%) |
Aug 19, 2013 | 10.76 | 10.76 | 10.58 | 10.64 | 121,549 | -0.11(-1.02%) |
Aug 16, 2013 | 10.69 | 10.80 | 10.67 | 10.75 | 213,448 | +0.05(+0.47%) |
Aug 15, 2013 | 10.84 | 10.90 | 10.65 | 10.70 | 214,323 | -0.22(-2.01%) |
Aug 14, 2013 | 10.98 | 11.00 | 10.89 | 10.92 | 175,586 | -0.06(-0.55%) |
Aug 13, 2013 | 10.76 | 11.08 | 10.73 | 10.98 | 1,088,599 | +0.20(+1.86%) |
Aug 12, 2013 | 10.95 | 11.07 | 10.74 | 10.78 | 754,061 | -0.28(-2.53%) |
Aug 09, 2013 | 11.09 | 11.20 | 10.97 | 11.06 | 244,002 | -0.07(-0.63%) |
Aug 08, 2013 | 10.93 | 11.17 | 10.93 | 11.13 | 260,089 | +0.26(+2.39%) |
Aug 07, 2013 | 11.04 | 11.06 | 10.81 | 10.87 | 649,653 | -0.21(-1.90%) |
Aug 06, 2013 | 10.87 | 11.30 | 10.84 | 11.08 | 336,238 | +0.19(+1.74%) |
Aug 05, 2013 | 10.79 | 10.96 | 10.71 | 10.89 | 516,031 | +0.21(+1.97%) |
Aug 02, 2013 | 10.70 | 10.83 | 10.63 | 10.68 | 249,940 | -0.07(-0.65%) |
Aug 01, 2013 | 10.64 | 10.84 | 10.57 | 10.75 | 255,435 | +0.17(+1.61%) |
Jul 31, 2013 | 10.46 | 10.61 | 10.42 | 10.58 | 305,794 | +0.16(+1.54%) |
Jul 30, 2013 | 10.22 | 10.63 | 10.22 | 10.42 | 552,007 | +0.21(+2.06%) |
Jul 29, 2013 | 10.40 | 10.49 | 10.17 | 10.21 | 519,391 | +0.10(+0.99%) |
Jul 26, 2013 | 9.680 | 10.41 | 9.630 | 10.11 | 991,110 | +0.59(+6.20%) |
Jul 25, 2013 | 9.320 | 9.530 | 9.300 | 9.520 | 298,806 | +0.18(+1.93%) |
Jul 24, 2013 | 9.370 | 9.430 | 9.315 | 9.340 | 102,231 | -0.02(-0.21%) |
Jul 23, 2013 | 9.360 | 9.450 | 9.340 | 9.360 | 86,919 | +0.04(+0.43%) |
Jul 22, 2013 | 9.290 | 9.390 | 9.270 | 9.320 | 57,555 | +0.02(+0.22%) |
Jul 19, 2013 | 9.200 | 9.320 | 9.140 | 9.300 | 122,557 | +0.05(+0.54%) |
Jul 18, 2013 | 9.000 | 9.250 | 8.830 | 9.250 | 285,369 | +0.26(+2.89%) |
Jul 17, 2013 | 9.220 | 9.270 | 8.960 | 8.990 | 123,815 | -0.21(-2.28%) |
Jul 16, 2013 | 9.190 | 9.220 | 9.120 | 9.200 | 101,494 | +0.02(+0.22%) |
Jul 15, 2013 | 9.440 | 9.450 | 9.150 | 9.180 | 189,210 | -0.24(-2.55%) |
Jul 12, 2013 | 9.400 | 9.440 | 9.390 | 9.420 | 80,994 | +0.01(+0.11%) |
Jul 11, 2013 | 9.460 | 9.460 | 9.330 | 9.410 | 150,090 | +0.08(+0.86%) |
Jul 10, 2013 | 9.340 | 9.370 | 9.290 | 9.330 | 91,999 | +0.01(+0.11%) |
Jul 09, 2013 | 9.390 | 9.360 | 9.280 | 9.320 | 116,320 | -0.01(-0.11%) |
Jul 08, 2013 | 9.350 | 9.390 | 9.290 | 9.330 | 160,038 | -0.02(-0.21%) |
Jul 05, 2013 | 9.490 | 9.490 | 9.230 | 9.350 | 354,137 | -0.13(-1.37%) |
Jul 03, 2013 | 9.390 | 9.480 | 9.390 | 9.480 | 136,012 | +0.05(+0.53%) |
Jul 02, 2013 | 9.470 | 9.540 | 9.340 | 9.430 | 451,328 | -0.09(-0.95%) |
Jul 01, 2013 | 9.460 | 9.620 | 9.460 | 9.520 | 46,027 | +0.07(+0.74%) |
Jun 28, 2013 | 9.420 | 9.480 | 9.370 | 9.450 | 365,005 | -0.05(-0.53%) |
Jun 27, 2013 | 9.400 | 9.550 | 9.400 | 9.500 | 158,199 | +0.14(+1.50%) |
Jun 26, 2013 | 9.470 | 9.500 | 9.310 | 9.360 | 111,779 | -0.04(-0.43%) |
Jun 25, 2013 | 9.070 | 9.420 | 9.060 | 9.400 | 258,924 | +0.37(+4.10%) |
Jun 24, 2013 | 8.990 | 9.120 | 8.890 | 9.030 | 163,689 | -0.10(-1.10%) |
Jun 21, 2013 | 9.240 | 9.350 | 9.100 | 9.130 | 345,773 | -0.12(-1.30%) |
Jun 20, 2013 | 9.320 | 9.390 | 9.180 | 9.250 | 129,051 | -0.23(-2.43%) |
Jun 19, 2013 | 9.570 | 9.650 | 9.400 | 9.480 | 307,067 | -0.13(-1.35%) |
Jun 18, 2013 | 9.710 | 9.780 | 9.540 | 9.610 | 215,906 | -0.19(-1.94%) |
Jun 17, 2013 | 9.660 | 9.980 | 9.660 | 9.800 | 264,613 | +0.14(+1.45%) |
Jun 14, 2013 | 9.630 | 9.700 | 9.580 | 9.660 | 265,283 | +0.04(+0.42%) |
Jun 13, 2013 | 9.420 | 9.680 | 9.380 | 9.620 | 263,897 | +0.21(+2.23%) |
Jun 12, 2013 | 9.640 | 9.700 | 9.390 | 9.410 | 176,144 | -0.15(-1.57%) |
Jun 11, 2013 | 9.490 | 9.630 | 9.450 | 9.560 | 198,464 | -0.01(-0.10%) |
Jun 10, 2013 | 9.580 | 9.580 | 9.470 | 9.570 | 114,781 | +0.04(+0.42%) |
Jun 07, 2013 | 9.530 | 9.640 | 9.500 | 9.530 | 91,385 | +0.04(+0.42%) |
Jun 06, 2013 | 9.290 | 9.560 | 9.170 | 9.490 | 280,713 | +0.22(+2.37%) |
Jun 05, 2013 | 9.360 | 9.460 | 9.240 | 9.270 | 142,135 | -0.14(-1.49%) |
Jun 04, 2013 | 9.590 | 9.670 | 9.338 | 9.410 | 162,857 | -0.22(-2.28%) |