Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.67 | 11.73 | 11.12 | 11.25 | 0 | -0.46(-3.95%) |
Aug 29, 2013 | 11.70 | 11.79 | 11.66 | 11.71 | 25,240 | +0.01(+0.12%) |
Aug 28, 2013 | 11.72 | 11.88 | 11.70 | 11.70 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 11.79 | 11.96 | 11.42 | 11.70 | 57,123 | -0.17(-1.40%) |
Aug 26, 2013 | 11.89 | 12.03 | 11.70 | 11.86 | 0 | -0.11(-0.92%) |
Aug 23, 2013 | 11.83 | 12.08 | 11.83 | 11.97 | 0 | +0.13(+1.11%) |
Aug 22, 2013 | 11.67 | 11.90 | 11.67 | 11.84 | 39,007 | +0.17(+1.48%) |
Aug 21, 2013 | 11.72 | 11.76 | 11.62 | 11.67 | 0 | -0.08(-0.65%) |
Aug 20, 2013 | 11.76 | 11.89 | 11.68 | 11.74 | 30,562 | +0.03(+0.29%) |
Aug 19, 2013 | 11.52 | 11.90 | 11.52 | 11.71 | 65,118 | +0.21(+1.86%) |
Aug 16, 2013 | 11.44 | 11.56 | 11.43 | 11.50 | 0 | +0.01(+0.06%) |
Aug 15, 2013 | 11.68 | 11.70 | 11.38 | 11.49 | 51,770 | -0.26(-2.23%) |
Aug 14, 2013 | 11.76 | 11.85 | 11.74 | 11.75 | 13,671 | -0.06(-0.53%) |
Aug 13, 2013 | 11.85 | 11.87 | 11.72 | 11.81 | 28,955 | -0.07(-0.58%) |
Aug 12, 2013 | 11.87 | 11.93 | 11.72 | 11.88 | 86,975 | -0.02(-0.17%) |
Aug 09, 2013 | 11.75 | 12.12 | 11.65 | 11.90 | 41,304 | +0.17(+1.41%) |
Aug 08, 2013 | 11.66 | 11.78 | 11.65 | 11.74 | 162,295 | +0.10(+0.83%) |
Aug 07, 2013 | 11.75 | 11.75 | 11.58 | 11.64 | 17,446 | -0.16(-1.34%) |
Aug 06, 2013 | 11.79 | 11.83 | 11.66 | 11.80 | 30,143 | +0.02(+0.18%) |
Aug 05, 2013 | 11.71 | 11.84 | 11.65 | 11.78 | 38,434 | -0.04(-0.35%) |
Aug 02, 2013 | 11.99 | 11.99 | 11.72 | 11.82 | 54,639 | -0.23(-1.94%) |
Aug 01, 2013 | 11.89 | 12.16 | 11.87 | 12.05 | 114,450 | +0.28(+2.34%) |
Jul 31, 2013 | 11.96 | 11.96 | 11.77 | 11.78 | 0 | -0.14(-1.21%) |
Jul 30, 2013 | 12.05 | 12.18 | 11.85 | 11.92 | 0 | -0.08(-0.63%) |
Jul 29, 2013 | 12.21 | 12.33 | 11.93 | 12.00 | 0 | -0.23(-1.92%) |
Jul 26, 2013 | 12.21 | 12.35 | 12.12 | 12.23 | 0 | -0.03(-0.23%) |
Jul 25, 2013 | 12.01 | 12.32 | 11.99 | 12.26 | 0 | +0.28(+2.36%) |
Jul 24, 2013 | 11.99 | 12.10 | 11.74 | 11.98 | 0 | +0.03(+0.29%) |
Jul 23, 2013 | 11.89 | 12.09 | 11.86 | 11.94 | 0 | +0.06(+0.52%) |
Jul 22, 2013 | 11.77 | 11.94 | 11.77 | 11.88 | 0 | +0.12(+1.05%) |
Jul 19, 2013 | 11.62 | 11.90 | 11.36 | 11.76 | 0 | +0.19(+1.66%) |
Jul 18, 2013 | 11.40 | 11.57 | 11.18 | 11.57 | 0 | +0.13(+1.14%) |
Jul 17, 2013 | 11.38 | 11.50 | 11.33 | 11.44 | 9,157 | +0.13(+1.15%) |
Jul 16, 2013 | 11.44 | 11.46 | 11.30 | 11.31 | 0 | -0.13(-1.14%) |
Jul 15, 2013 | 11.18 | 11.46 | 11.16 | 11.44 | 0 | +0.19(+1.71%) |
Jul 12, 2013 | 11.24 | 11.27 | 11.07 | 11.25 | 0 | +0.02(+0.18%) |
Jul 11, 2013 | 11.29 | 11.30 | 11.03 | 11.23 | 0 | +0.01(+0.12%) |
Jul 10, 2013 | 11.30 | 11.30 | 11.16 | 11.21 | 0 | -0.06(-0.55%) |
Jul 09, 2013 | 11.41 | 11.41 | 11.25 | 11.27 | 0 | -0.10(-0.90%) |
Jul 08, 2013 | 11.49 | 11.49 | 11.28 | 11.38 | 0 | -0.13(-1.13%) |
Jul 05, 2013 | 11.27 | 11.51 | 11.20 | 11.51 | 0 | +0.40(+3.58%) |
Jul 03, 2013 | 11.05 | 11.19 | 10.96 | 11.11 | 0 | +0.11(+1.00%) |
Jul 02, 2013 | 10.95 | 11.03 | 10.84 | 11.00 | 0 | +0.12(+1.07%) |
Jul 01, 2013 | 10.62 | 10.95 | 10.62 | 10.88 | 0 | +0.23(+2.19%) |
Jun 28, 2013 | 10.42 | 10.69 | 10.42 | 10.65 | 205,706 | +0.23(+2.23%) |
Jun 27, 2013 | 10.16 | 10.47 | 10.16 | 10.42 | 0 | +0.45(+4.54%) |
Jun 26, 2013 | 10.13 | 10.16 | 9.965 | 9.965 | 0 | -0.12(-1.22%) |
Jun 25, 2013 | 10.02 | 10.10 | 9.938 | 10.09 | 0 | +0.12(+1.20%) |
Jun 24, 2013 | 9.896 | 10.03 | 9.896 | 9.968 | 0 | -0.02(-0.17%) |
Jun 21, 2013 | 9.896 | 9.999 | 9.883 | 9.985 | 94,195 | +0.14(+1.46%) |
Jun 20, 2013 | 9.807 | 9.890 | 9.801 | 9.842 | 0 | -0.05(-0.48%) |
Jun 19, 2013 | 10.03 | 10.03 | 9.890 | 9.890 | 0 | -0.13(-1.30%) |
Jun 18, 2013 | 9.938 | 10.05 | 9.931 | 10.02 | 0 | +0.05(+0.55%) |
Jun 17, 2013 | 9.855 | 9.965 | 9.801 | 9.965 | 0 | +0.18(+1.89%) |
Jun 14, 2013 | 9.979 | 9.979 | 9.759 | 9.780 | 0 | -0.19(-1.92%) |
Jun 13, 2013 | 9.862 | 9.999 | 9.780 | 9.972 | 19,044 | +0.11(+1.11%) |
Jun 12, 2013 | 9.896 | 9.896 | 9.759 | 9.862 | 36,634 | -0.01(-0.07%) |
Jun 11, 2013 | 9.862 | 9.924 | 9.805 | 9.869 | 12,203 | +0.00(+0.00%) |
Jun 10, 2013 | 9.924 | 9.944 | 9.787 | 9.869 | 0 | +0.01(+0.07%) |
Jun 07, 2013 | 9.979 | 9.999 | 9.807 | 9.862 | 0 | -0.04(-0.41%) |
Jun 06, 2013 | 9.643 | 9.903 | 9.643 | 9.903 | 208,671 | +0.23(+2.41%) |
Jun 05, 2013 | 9.712 | 9.773 | 9.657 | 9.670 | 0 | -0.08(-0.77%) |
Jun 04, 2013 | 9.821 | 9.821 | 9.540 | 9.746 | 0 | -0.10(-0.97%) |