Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.86 | 11.07 | 10.79 | 10.86 | 808,330 | -0.05(-0.44%) |
Aug 29, 2013 | 10.52 | 10.96 | 10.49 | 10.91 | 629,862 | +0.25(+2.36%) |
Aug 28, 2013 | 10.71 | 10.74 | 10.55 | 10.65 | 466,085 | -0.26(-2.37%) |
Aug 27, 2013 | 10.66 | 10.94 | 10.58 | 10.91 | 824,765 | +0.39(+3.75%) |
Aug 26, 2013 | 10.43 | 10.53 | 10.38 | 10.52 | 865,517 | +0.17(+1.60%) |
Aug 23, 2013 | 9.999 | 10.39 | 9.917 | 10.35 | 814,226 | +0.32(+3.23%) |
Aug 22, 2013 | 9.842 | 10.05 | 9.774 | 10.03 | 823,168 | +0.28(+2.91%) |
Aug 21, 2013 | 9.931 | 10.06 | 9.729 | 9.745 | 792,756 | -0.32(-3.16%) |
Aug 20, 2013 | 9.974 | 10.09 | 9.958 | 10.06 | 567,917 | +0.22(+2.26%) |
Aug 19, 2013 | 9.983 | 10.00 | 9.774 | 9.840 | 905,533 | -0.27(-2.65%) |
Aug 16, 2013 | 10.29 | 10.29 | 9.906 | 10.11 | 710,546 | -0.10(-1.02%) |
Aug 15, 2013 | 10.33 | 10.48 | 10.21 | 10.21 | 863,295 | -0.40(-3.78%) |
Aug 14, 2013 | 10.59 | 10.70 | 10.56 | 10.61 | 1,092,737 | +0.01(+0.13%) |
Aug 13, 2013 | 10.71 | 10.71 | 10.54 | 10.60 | 543,317 | -0.48(-4.32%) |
Aug 12, 2013 | 11.42 | 11.42 | 11.06 | 11.08 | 516,878 | -0.24(-2.08%) |
Aug 09, 2013 | 11.09 | 11.31 | 11.09 | 11.31 | 394,630 | +0.09(+0.77%) |
Aug 08, 2013 | 11.21 | 11.41 | 11.18 | 11.23 | 549,173 | +0.07(+0.65%) |
Aug 07, 2013 | 10.99 | 11.19 | 10.96 | 11.16 | 419,129 | +0.24(+2.18%) |
Aug 06, 2013 | 10.78 | 10.92 | 10.72 | 10.92 | 164,169 | +0.08(+0.77%) |
Aug 05, 2013 | 10.97 | 10.99 | 10.78 | 10.83 | 520,917 | -0.25(-2.27%) |
Aug 02, 2013 | 10.92 | 11.11 | 10.92 | 11.09 | 2,014,312 | +0.36(+3.34%) |
Aug 01, 2013 | 11.06 | 11.08 | 10.62 | 10.73 | 1,051,067 | -0.64(-5.63%) |
Jul 31, 2013 | 10.87 | 11.45 | 10.81 | 11.37 | 810,557 | +0.10(+0.88%) |
Jul 30, 2013 | 11.39 | 11.40 | 11.20 | 11.27 | 114,910 | -0.02(-0.20%) |
Jul 29, 2013 | 11.38 | 11.41 | 11.20 | 11.29 | 137,628 | -0.23(-1.97%) |
Jul 26, 2013 | 11.51 | 11.57 | 11.38 | 11.52 | 232,969 | +0.18(+1.60%) |
Jul 25, 2013 | 11.16 | 11.36 | 11.11 | 11.33 | 568,931 | +0.00(+0.02%) |
Jul 24, 2013 | 11.39 | 11.46 | 11.10 | 11.33 | 491,400 | -0.43(-3.66%) |
Jul 23, 2013 | 11.70 | 11.81 | 11.60 | 11.76 | 113,570 | -0.15(-1.26%) |
Jul 22, 2013 | 11.91 | 12.03 | 11.86 | 11.91 | 232,529 | +0.03(+0.25%) |
Jul 19, 2013 | 11.61 | 11.88 | 11.59 | 11.88 | 329,550 | +0.51(+4.53%) |
Jul 18, 2013 | 11.71 | 11.72 | 11.34 | 11.37 | 523,069 | -0.41(-3.52%) |
Jul 17, 2013 | 11.89 | 11.95 | 11.72 | 11.78 | 298,031 | +0.08(+0.68%) |
Jul 16, 2013 | 11.64 | 11.75 | 11.63 | 11.70 | 211,645 | +0.11(+0.98%) |
Jul 15, 2013 | 11.44 | 11.60 | 11.43 | 11.59 | 155,001 | +0.17(+1.47%) |
Jul 12, 2013 | 11.62 | 11.65 | 11.30 | 11.42 | 394,383 | -0.03(-0.28%) |
Jul 11, 2013 | 11.35 | 11.47 | 11.19 | 11.45 | 639,584 | +0.39(+3.57%) |
Jul 10, 2013 | 11.34 | 11.34 | 10.99 | 11.06 | 339,979 | -0.28(-2.48%) |
Jul 09, 2013 | 11.34 | 11.35 | 11.23 | 11.34 | 409,979 | +0.05(+0.48%) |
Jul 08, 2013 | 11.22 | 11.38 | 11.20 | 11.29 | 481,187 | +0.28(+2.58%) |
Jul 05, 2013 | 11.30 | 11.39 | 10.99 | 11.00 | 1,100,833 | -1.26(-10.25%) |
Jul 03, 2013 | 12.34 | 12.43 | 12.24 | 12.26 | 184,523 | -0.08(-0.68%) |
Jul 02, 2013 | 12.40 | 12.49 | 12.31 | 12.34 | 296,170 | -0.03(-0.22%) |
Jul 01, 2013 | 12.13 | 12.39 | 12.08 | 12.37 | 339,128 | +0.10(+0.77%) |
Jun 28, 2013 | 11.85 | 12.31 | 11.74 | 12.28 | 542,722 | +0.59(+5.09%) |
Jun 26, 2013 | 11.82 | 11.84 | 11.53 | 11.68 | 912,138 | +0.20(+1.78%) |
Jun 25, 2013 | 11.80 | 11.84 | 11.47 | 11.48 | 914,308 | -0.29(-2.45%) |
Jun 24, 2013 | 11.48 | 11.95 | 11.45 | 11.77 | 1,806,745 | +0.13(+1.11%) |
Jun 21, 2013 | 12.22 | 12.31 | 11.63 | 11.64 | 1,143,177 | -0.64(-5.24%) |
Jun 20, 2013 | 12.41 | 12.59 | 11.93 | 12.28 | 1,873,425 | -0.65(-5.05%) |
Jun 19, 2013 | 13.46 | 13.48 | 12.73 | 12.93 | 953,279 | -0.37(-2.80%) |
Jun 18, 2013 | 13.16 | 13.43 | 13.12 | 13.31 | 335,710 | -0.02(-0.12%) |
Jun 17, 2013 | 13.61 | 13.62 | 13.24 | 13.32 | 340,362 | -0.22(-1.64%) |
Jun 14, 2013 | 13.64 | 13.83 | 13.54 | 13.54 | 470,472 | -0.06(-0.45%) |
Jun 13, 2013 | 13.28 | 13.65 | 13.21 | 13.60 | 546,681 | +0.59(+4.53%) |
Jun 12, 2013 | 13.26 | 13.53 | 13.00 | 13.02 | 517,195 | -0.57(-4.17%) |
Jun 11, 2013 | 13.00 | 13.58 | 12.95 | 13.58 | 543,612 | +0.45(+3.44%) |
Jun 10, 2013 | 13.23 | 13.31 | 13.06 | 13.13 | 365,840 | -0.24(-1.83%) |
Jun 07, 2013 | 13.70 | 13.91 | 13.35 | 13.38 | 655,498 | -0.67(-4.78%) |
Jun 06, 2013 | 13.96 | 14.61 | 13.78 | 14.05 | 719,339 | -0.06(-0.43%) |
Jun 05, 2013 | 13.75 | 14.11 | 13.71 | 14.11 | 895,329 | +0.59(+4.36%) |
Jun 04, 2013 | 13.66 | 13.82 | 13.52 | 13.52 | 544,437 | -0.46(-3.26%) |