Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.42 | 13.42 | 13.31 | 13.34 | 224,984 | -0.06(-0.46%) |
Aug 29, 2013 | 13.42 | 13.51 | 13.39 | 13.41 | 237,907 | +0.06(+0.47%) |
Aug 28, 2013 | 13.29 | 13.43 | 13.29 | 13.34 | 277,965 | +0.14(+1.07%) |
Aug 27, 2013 | 13.26 | 13.31 | 13.20 | 13.20 | 461,248 | -0.13(-1.00%) |
Aug 26, 2013 | 13.45 | 13.47 | 13.33 | 13.34 | 292,022 | -0.23(-1.70%) |
Aug 23, 2013 | 13.59 | 13.59 | 13.49 | 13.57 | 259,470 | -0.17(-1.23%) |
Aug 22, 2013 | 13.56 | 13.77 | 13.54 | 13.73 | 410,445 | +0.47(+3.54%) |
Aug 21, 2013 | 13.34 | 13.34 | 13.13 | 13.26 | 485,805 | -0.31(-2.29%) |
Aug 20, 2013 | 13.51 | 13.59 | 13.42 | 13.57 | 349,162 | -0.20(-1.48%) |
Aug 19, 2013 | 13.78 | 13.89 | 13.61 | 13.78 | 650,577 | +0.03(+0.19%) |
Aug 16, 2013 | 13.79 | 13.84 | 13.71 | 13.75 | 467,068 | -0.07(-0.51%) |
Aug 15, 2013 | 13.84 | 13.88 | 13.72 | 13.82 | 687,088 | -0.06(-0.45%) |
Aug 14, 2013 | 13.82 | 13.90 | 13.71 | 13.89 | 1,115,508 | +0.08(+0.58%) |
Aug 13, 2013 | 13.74 | 13.81 | 13.56 | 13.81 | 627,427 | +0.09(+0.65%) |
Aug 12, 2013 | 13.63 | 13.74 | 13.58 | 13.72 | 590,629 | +0.19(+1.38%) |
Aug 09, 2013 | 13.51 | 13.57 | 13.48 | 13.53 | 595,986 | -0.09(-0.65%) |
Aug 08, 2013 | 13.31 | 13.70 | 13.18 | 13.62 | 1,611,189 | +0.86(+6.74%) |
Aug 07, 2013 | 12.82 | 12.87 | 12.76 | 12.76 | 473,829 | -0.16(-1.24%) |
Aug 06, 2013 | 12.98 | 13.03 | 12.80 | 12.92 | 669,467 | +0.02(+0.14%) |
Aug 05, 2013 | 12.95 | 12.96 | 12.80 | 12.90 | 396,719 | -0.12(-0.95%) |
Aug 02, 2013 | 13.02 | 13.05 | 12.96 | 13.03 | 411,506 | -0.08(-0.61%) |
Aug 01, 2013 | 13.06 | 13.22 | 13.01 | 13.10 | 1,126,410 | +0.13(+1.03%) |
Jul 31, 2013 | 12.96 | 13.06 | 12.91 | 12.97 | 496,168 | +0.10(+0.76%) |
Jul 30, 2013 | 12.93 | 12.98 | 12.83 | 12.87 | 478,616 | +0.01(+0.07%) |
Jul 29, 2013 | 12.92 | 13.00 | 12.83 | 12.87 | 536,551 | -0.05(-0.41%) |
Jul 26, 2013 | 12.85 | 12.92 | 12.73 | 12.92 | 256,025 | +0.07(+0.55%) |
Jul 25, 2013 | 12.73 | 12.85 | 12.70 | 12.85 | 248,311 | +0.27(+2.11%) |
Jul 24, 2013 | 12.77 | 12.77 | 12.48 | 12.58 | 399,098 | -0.24(-1.87%) |
Jul 23, 2013 | 12.77 | 12.86 | 12.71 | 12.82 | 344,801 | +0.21(+1.69%) |
Jul 22, 2013 | 12.54 | 12.66 | 12.40 | 12.61 | 399,000 | +0.21(+1.72%) |
Jul 19, 2013 | 12.34 | 12.45 | 12.28 | 12.40 | 224,756 | -0.01(-0.07%) |
Jul 18, 2013 | 12.48 | 12.53 | 12.36 | 12.40 | 269,802 | -0.04(-0.29%) |
Jul 17, 2013 | 12.44 | 12.50 | 12.33 | 12.44 | 372,444 | +0.02(+0.14%) |
Jul 16, 2013 | 12.31 | 12.42 | 12.28 | 12.42 | 687,670 | +0.24(+1.97%) |
Jul 15, 2013 | 12.10 | 12.22 | 12.10 | 12.18 | 379,140 | +0.13(+1.10%) |
Jul 12, 2013 | 12.16 | 12.19 | 12.00 | 12.05 | 336,974 | -0.20(-1.66%) |
Jul 11, 2013 | 12.09 | 12.26 | 12.06 | 12.25 | 456,833 | +0.39(+3.29%) |
Jul 10, 2013 | 11.90 | 11.93 | 11.79 | 11.86 | 349,846 | -0.11(-0.89%) |
Jul 09, 2013 | 11.92 | 12.11 | 11.79 | 11.97 | 537,526 | +0.18(+1.50%) |
Jul 08, 2013 | 11.95 | 11.99 | 11.74 | 11.79 | 586,754 | -0.04(-0.37%) |
Jul 05, 2013 | 11.84 | 11.86 | 11.70 | 11.84 | 416,773 | +0.08(+0.68%) |
Jul 03, 2013 | 11.63 | 11.85 | 11.59 | 11.76 | 530,014 | +0.04(+0.30%) |
Jul 02, 2013 | 11.77 | 11.92 | 11.61 | 11.72 | 1,159,104 | +0.09(+0.76%) |
Jul 01, 2013 | 11.74 | 11.74 | 11.62 | 11.63 | 519,934 | -0.02(-0.15%) |
Jun 28, 2013 | 11.65 | 11.70 | 11.55 | 11.65 | 666,172 | -0.02(-0.15%) |
Jun 27, 2013 | 11.60 | 11.70 | 11.55 | 11.67 | 661,971 | +0.12(+1.00%) |
Jun 26, 2013 | 11.60 | 11.62 | 11.48 | 11.55 | 507,450 | +0.15(+1.32%) |
Jun 25, 2013 | 11.30 | 11.41 | 11.18 | 11.40 | 398,329 | +0.28(+2.55%) |
Jun 24, 2013 | 11.17 | 11.20 | 11.05 | 11.12 | 746,713 | -0.22(-1.95%) |
Jun 21, 2013 | 11.42 | 11.49 | 11.21 | 11.34 | 904,300 | +0.09(+0.79%) |
Jun 20, 2013 | 11.51 | 11.54 | 11.22 | 11.25 | 930,257 | -0.44(-3.79%) |
Jun 19, 2013 | 11.86 | 11.95 | 11.70 | 11.70 | 651,251 | -0.39(-3.23%) |
Jun 18, 2013 | 12.07 | 12.14 | 12.01 | 12.09 | 425,656 | +0.00(+0.00%) |
Jun 17, 2013 | 12.02 | 12.15 | 12.00 | 12.09 | 351,456 | +0.32(+2.71%) |
Jun 14, 2013 | 11.87 | 11.95 | 11.77 | 11.77 | 335,343 | -0.10(-0.82%) |
Jun 13, 2013 | 11.64 | 11.91 | 11.62 | 11.86 | 455,739 | +0.09(+0.75%) |
Jun 12, 2013 | 11.93 | 11.97 | 11.76 | 11.77 | 193,487 | -0.11(-0.90%) |
Jun 11, 2013 | 11.80 | 11.95 | 11.80 | 11.88 | 231,735 | +0.03(+0.22%) |
Jun 10, 2013 | 11.88 | 11.92 | 11.79 | 11.85 | 141,855 | -0.07(-0.60%) |
Jun 07, 2013 | 11.86 | 12.02 | 11.84 | 11.93 | 312,492 | -0.04(-0.37%) |
Jun 06, 2013 | 11.85 | 11.98 | 11.84 | 11.97 | 465,452 | -0.10(-0.81%) |
Jun 05, 2013 | 12.06 | 12.10 | 12.00 | 12.07 | 433,759 | -0.05(-0.44%) |
Jun 04, 2013 | 12.15 | 12.19 | 12.06 | 12.12 | 291,960 | -0.01(-0.07%) |