Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.74 | 11.82 | 11.49 | 11.59 | 0 | -0.14(-1.22%) |
Aug 29, 2013 | 11.50 | 11.85 | 11.47 | 11.73 | 1,621,273 | +0.19(+1.64%) |
Aug 28, 2013 | 11.70 | 11.89 | 11.47 | 11.54 | 0 | -0.20(-1.74%) |
Aug 27, 2013 | 11.41 | 11.90 | 11.23 | 11.75 | 2,558,337 | +0.05(+0.45%) |
Aug 26, 2013 | 12.62 | 12.62 | 11.69 | 11.69 | 2,875,623 | -0.98(-7.75%) |
Aug 23, 2013 | 12.77 | 12.85 | 12.53 | 12.68 | 0 | -0.05(-0.36%) |
Aug 22, 2013 | 12.77 | 12.81 | 12.66 | 12.72 | 463,547 | +0.17(+1.32%) |
Aug 21, 2013 | 12.92 | 12.96 | 12.49 | 12.55 | 1,059,059 | -0.35(-2.70%) |
Aug 20, 2013 | 12.58 | 12.95 | 12.49 | 12.90 | 2,457,124 | +0.32(+2.52%) |
Aug 19, 2013 | 12.87 | 12.93 | 12.58 | 12.59 | 1,060,383 | -0.27(-2.12%) |
Aug 16, 2013 | 12.45 | 12.94 | 12.43 | 12.86 | 0 | +0.39(+3.15%) |
Aug 15, 2013 | 13.42 | 13.46 | 12.42 | 12.46 | 3,344,963 | -1.58(-11.25%) |
Aug 14, 2013 | 13.92 | 14.35 | 13.14 | 14.04 | 3,525,719 | +0.13(+0.92%) |
Aug 13, 2013 | 13.82 | 14.01 | 13.73 | 13.92 | 914,964 | +0.16(+1.15%) |
Aug 12, 2013 | 13.61 | 14.02 | 13.60 | 13.76 | 1,256,919 | +0.11(+0.83%) |
Aug 09, 2013 | 13.84 | 14.04 | 13.62 | 13.64 | 1,169,350 | -0.17(-1.20%) |
Aug 08, 2013 | 13.76 | 14.05 | 13.73 | 13.81 | 1,966,072 | +0.11(+0.83%) |
Aug 07, 2013 | 13.91 | 13.98 | 13.39 | 13.70 | 1,522,269 | -0.28(-2.00%) |
Aug 06, 2013 | 13.91 | 14.01 | 13.85 | 13.98 | 1,340,501 | +0.03(+0.22%) |
Aug 05, 2013 | 14.11 | 14.54 | 13.83 | 13.95 | 2,867,595 | +0.05(+0.38%) |
Aug 02, 2013 | 13.57 | 14.04 | 13.29 | 13.89 | 2,661,312 | +0.45(+3.32%) |
Aug 01, 2013 | 13.33 | 13.55 | 12.56 | 13.45 | 2,627,107 | +0.88(+7.04%) |
Jul 31, 2013 | 12.40 | 12.68 | 12.38 | 12.56 | 746,412 | +0.23(+1.84%) |
Jul 30, 2013 | 12.45 | 12.71 | 12.32 | 12.34 | 982,917 | -0.02(-0.18%) |
Jul 29, 2013 | 12.28 | 12.47 | 12.23 | 12.36 | 0 | -0.06(-0.49%) |
Jul 26, 2013 | 12.33 | 12.45 | 12.20 | 12.42 | 0 | +0.02(+0.18%) |
Jul 25, 2013 | 12.27 | 12.40 | 12.11 | 12.40 | 0 | +0.14(+1.11%) |
Jul 24, 2013 | 12.43 | 12.45 | 12.22 | 12.26 | 0 | -0.05(-0.37%) |
Jul 23, 2013 | 12.18 | 12.46 | 12.13 | 12.31 | 0 | +0.17(+1.43%) |
Jul 22, 2013 | 12.18 | 12.40 | 12.03 | 12.13 | 0 | -0.08(-0.62%) |
Jul 19, 2013 | 12.12 | 12.26 | 12.09 | 12.21 | 0 | +0.06(+0.50%) |
Jul 18, 2013 | 12.03 | 12.23 | 12.01 | 12.15 | 0 | +0.21(+1.77%) |
Jul 17, 2013 | 12.06 | 12.09 | 11.91 | 11.94 | 625,550 | -0.04(-0.32%) |
Jul 16, 2013 | 12.15 | 12.31 | 11.72 | 11.97 | 0 | -0.11(-0.94%) |
Jul 15, 2013 | 12.09 | 12.28 | 11.93 | 12.09 | 0 | +0.05(+0.38%) |
Jul 12, 2013 | 12.25 | 12.25 | 11.90 | 12.04 | 0 | -0.10(-0.81%) |
Jul 11, 2013 | 11.83 | 12.18 | 11.80 | 12.14 | 0 | +0.50(+4.29%) |
Jul 10, 2013 | 11.67 | 11.69 | 11.49 | 11.64 | 0 | +0.01(+0.06%) |
Jul 09, 2013 | 11.61 | 11.83 | 11.50 | 11.63 | 0 | +0.07(+0.59%) |
Jul 08, 2013 | 11.76 | 11.94 | 11.47 | 11.56 | 0 | -0.03(-0.26%) |
Jul 05, 2013 | 11.30 | 11.60 | 11.26 | 11.60 | 0 | +0.49(+4.42%) |
Jul 03, 2013 | 11.27 | 11.36 | 11.09 | 11.10 | 0 | -0.21(-1.87%) |
Jul 02, 2013 | 11.62 | 11.69 | 11.10 | 11.32 | 0 | -0.25(-2.16%) |
Jul 01, 2013 | 11.25 | 11.69 | 11.23 | 11.56 | 0 | +0.27(+2.41%) |
Jun 28, 2013 | 10.14 | 11.32 | 9.993 | 11.29 | 5,948,402 | +1.27(+12.67%) |
Jun 26, 2013 | 9.849 | 10.15 | 9.781 | 10.02 | 0 | +0.27(+2.79%) |
Jun 25, 2013 | 9.675 | 9.819 | 9.607 | 9.751 | 0 | +0.25(+2.63%) |
Jun 24, 2013 | 9.486 | 9.615 | 9.282 | 9.501 | 0 | -0.11(-1.18%) |
Jun 21, 2013 | 9.705 | 9.993 | 9.607 | 9.615 | 1,290,236 | -0.04(-0.39%) |
Jun 20, 2013 | 10.05 | 10.25 | 9.645 | 9.652 | 0 | -0.54(-5.34%) |
Jun 19, 2013 | 10.12 | 10.28 | 10.08 | 10.20 | 0 | +0.10(+0.97%) |
Jun 18, 2013 | 10.05 | 10.21 | 9.849 | 10.10 | 0 | +0.05(+0.45%) |
Jun 17, 2013 | 10.18 | 10.26 | 9.962 | 10.05 | 0 | -0.07(-0.67%) |
Jun 14, 2013 | 10.35 | 10.41 | 10.04 | 10.12 | 0 | -0.26(-2.48%) |
Jun 13, 2013 | 10.43 | 10.50 | 10.28 | 10.38 | 659,169 | -0.08(-0.80%) |
Jun 12, 2013 | 10.48 | 10.70 | 10.36 | 10.46 | 793,819 | +0.02(+0.22%) |
Jun 11, 2013 | 10.25 | 10.56 | 10.14 | 10.44 | 0 | +0.05(+0.44%) |
Jun 10, 2013 | 10.64 | 10.73 | 10.34 | 10.39 | 0 | -0.29(-2.69%) |
Jun 07, 2013 | 8.874 | 10.73 | 8.866 | 10.68 | 0 | +1.93(+22.02%) |
Jun 06, 2013 | 8.829 | 8.942 | 8.625 | 8.753 | 850,977 | -0.05(-0.60%) |
Jun 05, 2013 | 9.010 | 9.101 | 8.806 | 8.806 | 0 | -0.22(-2.43%) |
Jun 04, 2013 | 9.033 | 9.169 | 9.010 | 9.025 | 0 | +0.04(+0.42%) |
Jun 03, 2013 | 9.055 | 9.214 | 8.897 | 8.987 | 1,188,387 | -0.05(-0.59%) |
May 31, 2013 | 9.222 | 9.312 | 9.033 | 9.040 | 550,976 | -0.21(-2.29%) |
May 30, 2013 | 9.320 | 9.418 | 9.154 | 9.252 | 544,270 | +0.00(+0.00%) |
May 29, 2013 | 9.244 | 9.501 | 8.953 | 9.252 | 1,648,315 | +0.09(+0.99%) |
May 28, 2013 | 9.086 | 9.297 | 8.995 | 9.161 | 627,831 | +0.26(+2.97%) |
May 24, 2013 | 8.897 | 8.987 | 8.753 | 8.897 | 0 | -0.05(-0.59%) |
May 23, 2013 | 8.813 | 8.965 | 8.458 | 8.950 | 0 | +0.05(+0.51%) |
May 22, 2013 | 9.139 | 9.229 | 8.798 | 8.904 | 0 | -0.17(-1.83%) |
May 21, 2013 | 9.040 | 9.131 | 8.942 | 9.070 | 0 | +0.06(+0.67%) |
May 20, 2013 | 9.048 | 9.086 | 8.934 | 9.010 | 0 | -0.05(-0.50%) |
May 17, 2013 | 8.987 | 9.139 | 8.957 | 9.055 | 0 | +0.14(+1.61%) |
May 16, 2013 | 9.070 | 9.139 | 8.874 | 8.912 | 1,015,652 | -0.05(-0.59%) |
May 15, 2013 | 8.640 | 9.018 | 8.640 | 8.965 | 0 | +0.39(+4.59%) |
May 13, 2013 | 8.398 | 8.579 | 8.285 | 8.572 | 0 | +0.10(+1.16%) |
May 10, 2013 | 8.194 | 8.519 | 8.095 | 8.473 | 0 | +0.29(+3.51%) |
May 09, 2013 | 8.194 | 8.269 | 8.126 | 8.186 | 0 | -0.03(-0.37%) |
May 08, 2013 | 7.959 | 8.224 | 7.876 | 8.216 | 0 | +0.20(+2.43%) |
May 07, 2013 | 7.922 | 8.050 | 7.785 | 8.021 | 0 | +0.09(+1.16%) |
May 06, 2013 | 7.748 | 8.088 | 7.672 | 7.929 | 0 | +0.08(+1.06%) |
May 03, 2013 | 7.400 | 7.963 | 7.400 | 7.846 | 0 | +0.36(+4.85%) |
May 02, 2013 | 7.430 | 7.483 | 7.309 | 7.483 | 0 | +0.13(+1.75%) |
May 01, 2013 | 7.377 | 7.419 | 7.249 | 7.355 | 0 | -0.05(-0.61%) |
Apr 30, 2013 | 7.476 | 7.536 | 7.347 | 7.400 | 0 | -0.01(-0.10%) |
Apr 29, 2013 | 7.340 | 7.506 | 7.181 | 7.408 | 1,761,269 | +0.20(+2.83%) |
Apr 26, 2013 | 7.302 | 7.302 | 7.181 | 7.203 | 677,369 | -0.14(-1.95%) |
Apr 25, 2013 | 7.362 | 7.415 | 7.264 | 7.347 | 1,064,178 | +0.08(+1.14%) |
Apr 24, 2013 | 6.946 | 7.271 | 6.894 | 7.264 | 1,227,992 | +0.33(+4.80%) |
Apr 23, 2013 | 6.803 | 6.992 | 6.773 | 6.931 | 825,806 | +0.17(+2.46%) |
Apr 22, 2013 | 6.742 | 6.795 | 6.523 | 6.765 | 1,272,352 | +0.02(+0.22%) |
Apr 19, 2013 | 6.629 | 6.758 | 6.599 | 6.750 | 571,879 | +0.14(+2.06%) |
Apr 18, 2013 | 6.644 | 6.705 | 6.546 | 6.614 | 835,932 | -0.05(-0.68%) |
Apr 17, 2013 | 6.758 | 6.758 | 6.561 | 6.659 | 805,407 | -0.15(-2.22%) |
Apr 16, 2013 | 6.659 | 6.818 | 6.652 | 6.810 | 1,067,600 | +0.20(+2.97%) |
Apr 15, 2013 | 7.128 | 7.128 | 6.584 | 6.614 | 1,347,762 | -0.54(-7.51%) |
Apr 12, 2013 | 6.901 | 7.151 | 6.810 | 7.151 | 1,321,337 | +0.26(+3.73%) |
Apr 11, 2013 | 6.818 | 6.926 | 6.705 | 6.894 | 1,207,143 | +0.09(+1.33%) |
Apr 10, 2013 | 6.674 | 6.886 | 6.599 | 6.803 | 944,269 | +0.17(+2.51%) |
Apr 09, 2013 | 6.780 | 6.788 | 6.508 | 6.637 | 878,212 | -0.10(-1.46%) |
Apr 08, 2013 | 6.720 | 6.773 | 6.614 | 6.735 | 436,202 | +0.05(+0.68%) |
Apr 05, 2013 | 6.841 | 6.867 | 6.629 | 6.689 | 1,183,102 | -0.32(-4.53%) |
Apr 04, 2013 | 6.909 | 7.030 | 6.795 | 7.007 | 960,857 | +0.14(+1.98%) |
Apr 03, 2013 | 6.954 | 6.954 | 6.640 | 6.871 | 1,031,520 | -0.05(-0.76%) |
Apr 02, 2013 | 6.833 | 6.939 | 6.788 | 6.924 | 957,276 | +0.16(+2.35%) |
Apr 01, 2013 | 6.962 | 6.992 | 6.652 | 6.765 | 708,973 | -0.18(-2.61%) |
Mar 28, 2013 | 6.795 | 6.962 | 6.652 | 6.946 | 1,242,619 | +0.17(+2.45%) |
Mar 27, 2013 | 6.621 | 6.780 | 6.485 | 6.780 | 631,237 | +0.13(+1.93%) |
Mar 26, 2013 | 6.599 | 6.693 | 6.584 | 6.652 | 418,431 | +0.07(+1.03%) |
Mar 25, 2013 | 6.727 | 6.818 | 6.573 | 6.584 | 516,491 | -0.11(-1.58%) |
Mar 22, 2013 | 6.727 | 6.833 | 6.644 | 6.689 | 992,590 | -0.05(-0.67%) |
Mar 21, 2013 | 6.735 | 6.841 | 6.652 | 6.735 | 799,477 | -0.06(-0.89%) |
Mar 20, 2013 | 6.871 | 6.871 | 6.712 | 6.795 | 768,860 | -0.02(-0.22%) |
Mar 19, 2013 | 6.667 | 6.894 | 6.629 | 6.810 | 1,338,848 | +0.14(+2.04%) |
Mar 18, 2013 | 6.553 | 6.833 | 6.493 | 6.674 | 1,171,872 | +0.05(+0.80%) |
Mar 15, 2013 | 6.795 | 6.803 | 6.440 | 6.621 | 6,408,395 | -0.20(-2.88%) |
Mar 14, 2013 | 6.803 | 6.954 | 6.697 | 6.818 | 1,698,288 | +0.02(+0.22%) |
Mar 13, 2013 | 6.425 | 6.916 | 6.410 | 6.803 | 2,049,636 | +0.39(+6.13%) |
Mar 12, 2013 | 6.395 | 6.596 | 6.312 | 6.410 | 939,771 | -0.05(-0.70%) |
Mar 11, 2013 | 6.599 | 6.689 | 6.432 | 6.455 | 1,005,830 | -0.14(-2.18%) |
Mar 08, 2013 | 6.773 | 6.893 | 6.576 | 6.599 | 1,131,019 | -0.14(-2.02%) |
Mar 07, 2013 | 6.992 | 6.992 | 6.727 | 6.735 | 928,997 | -0.26(-3.68%) |
Mar 06, 2013 | 6.916 | 7.067 | 6.886 | 6.992 | 566,197 | +0.08(+1.09%) |
Mar 05, 2013 | 7.014 | 7.014 | 6.886 | 6.916 | 617,438 | -0.08(-1.08%) |
Mar 04, 2013 | 6.909 | 6.999 | 6.720 | 6.992 | 719,281 | +0.04(+0.54%) |
Mar 01, 2013 | 6.644 | 6.954 | 6.561 | 6.954 | 1,291,190 | +0.29(+4.43%) |
Feb 28, 2013 | 6.682 | 6.742 | 6.599 | 6.659 | 578,859 | -0.03(-0.40%) |
Feb 27, 2013 | 6.493 | 6.758 | 6.327 | 6.686 | 896,601 | +0.17(+2.61%) |
Feb 26, 2013 | 6.621 | 6.621 | 6.334 | 6.516 | 1,892,978 | -0.17(-2.49%) |
Feb 22, 2013 | 6.644 | 6.697 | 6.546 | 6.682 | 567,530 | +0.14(+2.08%) |
Feb 21, 2013 | 6.689 | 6.705 | 6.410 | 6.546 | 1,094,076 | -0.17(-2.59%) |
Feb 20, 2013 | 6.946 | 7.045 | 6.644 | 6.720 | 1,663,012 | -0.30(-4.31%) |
Feb 19, 2013 | 6.516 | 7.022 | 6.516 | 7.022 | 2,106,897 | +0.62(+9.68%) |
Feb 15, 2013 | 7.483 | 7.483 | 6.395 | 6.402 | 2,304,349 | -0.48(-7.03%) |
Feb 14, 2013 | 6.886 | 7.105 | 6.810 | 6.886 | 1,388,987 | -0.02(-0.22%) |
Feb 13, 2013 | 6.924 | 6.984 | 6.826 | 6.901 | 1,135,958 | -0.02(-0.33%) |
Feb 12, 2013 | 6.969 | 6.984 | 6.878 | 6.924 | 788,362 | -0.06(-0.87%) |
Feb 11, 2013 | 6.916 | 6.984 | 6.810 | 6.984 | 646,170 | +0.07(+0.98%) |
Feb 08, 2013 | 6.788 | 6.924 | 6.758 | 6.916 | 574,567 | +0.12(+1.78%) |
Feb 07, 2013 | 6.742 | 6.810 | 6.618 | 6.795 | 823,147 | +0.07(+1.01%) |
Feb 06, 2013 | 6.735 | 6.788 | 6.621 | 6.727 | 690,163 | +0.01(+0.11%) |
Feb 04, 2013 | 6.992 | 6.992 | 6.637 | 6.720 | 769,182 | -0.29(-4.20%) |
Feb 01, 2013 | 6.538 | 7.052 | 6.485 | 7.014 | 1,829,523 | +0.63(+9.82%) |
Jan 31, 2013 | 6.485 | 6.501 | 6.349 | 6.387 | 530,693 | -0.09(-1.40%) |
Jan 30, 2013 | 6.470 | 6.584 | 6.417 | 6.478 | 470,109 | -0.02(-0.23%) |
Jan 29, 2013 | 6.538 | 6.591 | 6.432 | 6.493 | 574,240 | -0.02(-0.35%) |
Jan 28, 2013 | 6.516 | 6.606 | 6.395 | 6.516 | 743,576 | -0.02(-0.35%) |
Jan 25, 2013 | 6.417 | 6.569 | 6.372 | 6.538 | 767,435 | +0.17(+2.61%) |
Jan 24, 2013 | 6.470 | 6.561 | 6.364 | 6.372 | 885,974 | -0.28(-4.20%) |
Jan 23, 2013 | 6.599 | 6.727 | 6.576 | 6.652 | 586,614 | +0.07(+1.03%) |
Jan 22, 2013 | 6.689 | 6.727 | 6.576 | 6.584 | 626,003 | -0.11(-1.58%) |
Jan 18, 2013 | 6.546 | 6.727 | 6.546 | 6.689 | 710,885 | +0.16(+2.43%) |
Jan 17, 2013 | 6.455 | 6.606 | 6.372 | 6.531 | 880,536 | +0.11(+1.65%) |
Jan 16, 2013 | 6.312 | 6.440 | 6.281 | 6.425 | 729,366 | +0.08(+1.31%) |
Jan 15, 2013 | 6.470 | 6.531 | 6.327 | 6.342 | 807,537 | -0.19(-2.89%) |
Jan 14, 2013 | 6.100 | 6.584 | 6.092 | 6.531 | 1,612,208 | +0.43(+7.06%) |
Jan 11, 2013 | 6.100 | 6.160 | 5.949 | 6.100 | 644,543 | +0.00(+0.00%) |
Jan 10, 2013 | 6.123 | 6.191 | 5.911 | 6.100 | 886,306 | -0.02(-0.37%) |
Jan 09, 2013 | 6.100 | 6.198 | 6.085 | 6.123 | 446,594 | +0.06(+1.00%) |
Jan 08, 2013 | 6.304 | 6.304 | 6.039 | 6.062 | 656,228 | -0.20(-3.14%) |
Jan 07, 2013 | 6.115 | 6.296 | 5.903 | 6.259 | 1,814,831 | +0.13(+2.10%) |
Jan 04, 2013 | 6.115 | 6.191 | 5.934 | 6.130 | 708,665 | +0.04(+0.62%) |
Jan 03, 2013 | 5.805 | 6.153 | 5.790 | 6.092 | 1,725,009 | +0.27(+4.68%) |
Jan 02, 2013 | 5.760 | 5.866 | 5.480 | 5.820 | 1,143,452 | +0.34(+6.21%) |
Dec 31, 2012 | 5.435 | 5.556 | 5.200 | 5.480 | 1,005,416 | +0.05(+0.83%) |