Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.63 | 12.67 | 12.62 | 12.62 | 0 | -0.06(-0.44%) |
Aug 29, 2013 | 12.63 | 12.75 | 12.59 | 12.68 | 164,936 | +0.05(+0.40%) |
Aug 28, 2013 | 12.68 | 12.71 | 12.55 | 12.63 | 0 | -0.01(-0.07%) |
Aug 27, 2013 | 12.65 | 12.69 | 12.60 | 12.64 | 229,621 | -0.11(-0.89%) |
Aug 26, 2013 | 12.76 | 12.86 | 12.70 | 12.75 | 0 | +0.06(+0.45%) |
Aug 23, 2013 | 12.59 | 12.70 | 12.40 | 12.70 | 0 | +0.13(+1.07%) |
Aug 22, 2013 | 12.48 | 12.70 | 12.46 | 12.56 | 97,627 | +0.09(+0.74%) |
Aug 21, 2013 | 12.63 | 12.67 | 12.41 | 12.47 | 0 | -0.23(-1.78%) |
Aug 20, 2013 | 12.62 | 12.83 | 12.62 | 12.70 | 82,625 | +0.13(+1.07%) |
Aug 19, 2013 | 12.51 | 12.60 | 12.47 | 12.56 | 185,270 | +0.05(+0.42%) |
Aug 16, 2013 | 12.60 | 12.66 | 12.47 | 12.51 | 0 | -0.15(-1.22%) |
Aug 15, 2013 | 12.81 | 12.87 | 12.63 | 12.66 | 236,654 | -0.26(-2.01%) |
Aug 14, 2013 | 12.87 | 12.93 | 12.75 | 12.92 | 248,788 | +0.10(+0.74%) |
Aug 13, 2013 | 12.83 | 12.87 | 12.74 | 12.83 | 157,538 | +0.04(+0.32%) |
Aug 12, 2013 | 12.69 | 12.81 | 12.69 | 12.79 | 179,528 | -0.03(-0.24%) |
Aug 09, 2013 | 12.88 | 12.88 | 12.74 | 12.82 | 283,674 | -0.05(-0.41%) |
Aug 08, 2013 | 12.93 | 13.07 | 12.79 | 12.87 | 138,552 | -0.03(-0.24%) |
Aug 07, 2013 | 13.03 | 13.03 | 12.82 | 12.90 | 114,271 | -0.12(-0.90%) |
Aug 06, 2013 | 13.23 | 13.31 | 12.96 | 13.02 | 161,581 | -0.30(-2.24%) |
Aug 05, 2013 | 13.18 | 13.33 | 13.06 | 13.32 | 239,310 | +0.16(+1.23%) |
Aug 02, 2013 | 13.05 | 13.21 | 12.95 | 13.16 | 167,824 | +0.07(+0.52%) |
Aug 01, 2013 | 12.70 | 13.12 | 12.62 | 13.09 | 193,407 | +0.43(+3.40%) |
Jul 31, 2013 | 12.73 | 12.84 | 12.64 | 12.66 | 0 | -0.00(-0.01%) |
Jul 30, 2013 | 12.68 | 12.78 | 12.60 | 12.66 | 0 | +0.06(+0.48%) |
Jul 29, 2013 | 12.59 | 12.72 | 12.38 | 12.60 | 0 | +0.01(+0.06%) |
Jul 26, 2013 | 12.64 | 12.72 | 12.49 | 12.59 | 0 | -0.16(-1.27%) |
Jul 25, 2013 | 12.78 | 12.78 | 12.61 | 12.75 | 0 | -0.01(-0.06%) |
Jul 24, 2013 | 12.84 | 12.89 | 12.68 | 12.76 | 0 | -0.00(-0.04%) |
Jul 23, 2013 | 12.92 | 12.97 | 12.72 | 12.76 | 0 | -0.16(-1.23%) |
Jul 22, 2013 | 12.94 | 12.96 | 12.89 | 12.92 | 0 | -0.06(-0.49%) |
Jul 19, 2013 | 12.98 | 13.02 | 12.96 | 12.99 | 0 | -0.02(-0.18%) |
Jul 18, 2013 | 13.09 | 13.13 | 12.94 | 13.01 | 0 | -0.05(-0.36%) |
Jul 17, 2013 | 13.13 | 13.17 | 13.03 | 13.06 | 161,940 | +0.02(+0.16%) |
Jul 16, 2013 | 13.01 | 13.10 | 12.85 | 13.04 | 0 | -0.09(-0.68%) |
Jul 15, 2013 | 13.04 | 13.14 | 12.93 | 13.13 | 0 | +0.10(+0.74%) |
Jul 12, 2013 | 13.13 | 13.29 | 12.99 | 13.03 | 0 | -0.15(-1.16%) |
Jul 11, 2013 | 13.16 | 13.26 | 13.10 | 13.18 | 0 | +0.18(+1.38%) |
Jul 10, 2013 | 12.89 | 13.04 | 12.89 | 13.00 | 0 | +0.07(+0.51%) |
Jul 09, 2013 | 12.94 | 13.10 | 12.83 | 12.94 | 0 | +0.01(+0.10%) |
Jul 08, 2013 | 13.01 | 13.04 | 12.89 | 12.92 | 0 | -0.04(-0.28%) |
Jul 05, 2013 | 12.80 | 12.99 | 12.62 | 12.96 | 0 | +0.37(+2.97%) |
Jul 03, 2013 | 12.57 | 12.68 | 12.46 | 12.59 | 0 | -0.02(-0.15%) |
Jul 02, 2013 | 12.44 | 12.70 | 12.40 | 12.60 | 0 | +0.07(+0.60%) |
Jul 01, 2013 | 12.33 | 12.58 | 12.30 | 12.53 | 0 | +0.24(+1.97%) |
Jun 28, 2013 | 12.32 | 12.50 | 12.28 | 12.29 | 2,268,949 | -0.10(-0.80%) |
Jun 27, 2013 | 12.32 | 12.42 | 12.27 | 12.39 | 0 | +0.14(+1.12%) |
Jun 26, 2013 | 12.28 | 12.36 | 12.17 | 12.25 | 0 | +0.11(+0.87%) |
Jun 25, 2013 | 11.99 | 12.19 | 11.91 | 12.15 | 0 | +0.21(+1.79%) |
Jun 24, 2013 | 12.14 | 12.14 | 11.91 | 11.93 | 0 | -0.29(-2.36%) |
Jun 21, 2013 | 12.36 | 12.49 | 12.20 | 12.22 | 608,704 | -0.08(-0.68%) |
Jun 20, 2013 | 12.37 | 12.46 | 12.27 | 12.30 | 0 | -0.20(-1.59%) |
Jun 19, 2013 | 12.77 | 12.77 | 12.50 | 12.50 | 0 | -0.20(-1.61%) |
Jun 18, 2013 | 12.40 | 12.74 | 12.35 | 12.71 | 0 | +0.36(+2.88%) |
Jun 17, 2013 | 12.53 | 12.60 | 12.31 | 12.35 | 0 | -0.10(-0.79%) |
Jun 14, 2013 | 12.51 | 12.56 | 12.40 | 12.45 | 0 | -0.04(-0.32%) |
Jun 13, 2013 | 12.41 | 12.64 | 12.25 | 12.49 | 221,376 | +0.12(+0.96%) |
Jun 12, 2013 | 12.76 | 12.76 | 12.35 | 12.37 | 138,237 | -0.26(-2.05%) |
Jun 11, 2013 | 12.76 | 12.87 | 12.60 | 12.63 | 223,904 | -0.22(-1.67%) |
Jun 10, 2013 | 12.76 | 12.91 | 12.72 | 12.85 | 0 | +0.08(+0.65%) |
Jun 07, 2013 | 12.70 | 12.93 | 12.64 | 12.76 | 0 | +0.12(+0.92%) |
Jun 06, 2013 | 12.68 | 12.70 | 12.51 | 12.65 | 319,947 | -0.01(-0.10%) |
Jun 05, 2013 | 12.69 | 12.73 | 12.57 | 12.66 | 0 | -0.09(-0.71%) |
Jun 04, 2013 | 12.80 | 12.93 | 12.64 | 12.75 | 0 | -0.07(-0.57%) |