Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.50 | 10.55 | 10.25 | 10.27 | 224,120 | -0.23(-2.24%) |
Aug 29, 2013 | 10.41 | 10.55 | 10.41 | 10.51 | 175,825 | +0.07(+0.67%) |
Aug 28, 2013 | 10.44 | 10.52 | 10.40 | 10.44 | 318,366 | -0.03(-0.30%) |
Aug 27, 2013 | 10.74 | 10.74 | 10.46 | 10.47 | 301,174 | -0.39(-3.62%) |
Aug 26, 2013 | 10.96 | 10.97 | 10.84 | 10.86 | 145,249 | -0.10(-0.93%) |
Aug 23, 2013 | 11.03 | 11.04 | 10.93 | 10.97 | 129,760 | -0.07(-0.63%) |
Aug 22, 2013 | 10.89 | 11.05 | 10.88 | 11.04 | 157,558 | +0.16(+1.46%) |
Aug 21, 2013 | 10.97 | 11.00 | 10.82 | 10.88 | 134,232 | -0.16(-1.44%) |
Aug 20, 2013 | 10.87 | 11.04 | 10.86 | 11.04 | 189,325 | +0.15(+1.40%) |
Aug 19, 2013 | 10.97 | 10.99 | 10.85 | 10.88 | 193,559 | -0.10(-0.92%) |
Aug 16, 2013 | 10.91 | 11.07 | 10.90 | 10.99 | 180,402 | +0.01(+0.12%) |
Aug 15, 2013 | 11.02 | 11.06 | 10.97 | 10.97 | 159,536 | -0.15(-1.37%) |
Aug 14, 2013 | 11.10 | 11.16 | 11.04 | 11.13 | 153,695 | +0.03(+0.23%) |
Aug 13, 2013 | 11.14 | 11.16 | 11.00 | 11.10 | 138,273 | -0.06(-0.51%) |
Aug 12, 2013 | 11.10 | 11.16 | 11.08 | 11.16 | 163,834 | -0.01(-0.06%) |
Aug 09, 2013 | 11.17 | 11.21 | 11.13 | 11.16 | 161,140 | -0.03(-0.28%) |
Aug 08, 2013 | 11.30 | 11.30 | 11.17 | 11.19 | 229,374 | -0.02(-0.17%) |
Aug 07, 2013 | 11.35 | 11.35 | 11.21 | 11.21 | 150,178 | -0.14(-1.22%) |
Aug 06, 2013 | 11.41 | 11.42 | 11.26 | 11.35 | 198,614 | -0.06(-0.50%) |
Aug 05, 2013 | 11.33 | 11.43 | 11.18 | 11.41 | 314,209 | +0.09(+0.78%) |
Aug 02, 2013 | 11.40 | 11.41 | 11.25 | 11.32 | 141,654 | -0.09(-0.83%) |
Aug 01, 2013 | 11.34 | 11.54 | 11.22 | 11.42 | 329,940 | +0.21(+1.86%) |
Jul 31, 2013 | 11.32 | 11.40 | 11.21 | 11.21 | 406,963 | -0.09(-0.84%) |
Jul 30, 2013 | 11.17 | 11.32 | 11.06 | 11.30 | 277,877 | +0.19(+1.70%) |
Jul 29, 2013 | 11.24 | 11.24 | 11.01 | 11.11 | 177,334 | -0.04(-0.34%) |
Jul 26, 2013 | 11.09 | 11.18 | 10.90 | 11.15 | 254,752 | +0.09(+0.85%) |
Jul 25, 2013 | 10.87 | 11.13 | 10.82 | 11.06 | 301,566 | +0.16(+1.50%) |
Jul 24, 2013 | 10.93 | 10.99 | 10.87 | 10.89 | 154,818 | -0.01(-0.06%) |
Jul 23, 2013 | 10.90 | 10.96 | 10.82 | 10.90 | 213,296 | -0.01(-0.06%) |
Jul 22, 2013 | 10.80 | 10.93 | 10.79 | 10.90 | 135,343 | +0.06(+0.52%) |
Jul 19, 2013 | 10.77 | 10.91 | 10.77 | 10.85 | 237,134 | +0.06(+0.58%) |
Jul 18, 2013 | 10.70 | 10.83 | 10.68 | 10.79 | 208,930 | +0.11(+1.06%) |
Jul 17, 2013 | 10.66 | 10.70 | 10.63 | 10.67 | 138,749 | +0.03(+0.24%) |
Jul 16, 2013 | 10.68 | 10.70 | 10.54 | 10.65 | 192,603 | -0.06(-0.53%) |
Jul 15, 2013 | 10.60 | 10.72 | 10.60 | 10.70 | 138,764 | +0.10(+0.95%) |
Jul 12, 2013 | 10.43 | 10.62 | 10.43 | 10.60 | 171,477 | +0.17(+1.63%) |
Jul 11, 2013 | 10.50 | 10.50 | 10.39 | 10.43 | 263,656 | +0.01(+0.12%) |
Jul 10, 2013 | 10.43 | 10.45 | 10.35 | 10.42 | 234,041 | -0.01(-0.12%) |
Jul 09, 2013 | 10.39 | 10.52 | 10.34 | 10.43 | 468,521 | +0.09(+0.85%) |
Jul 08, 2013 | 10.23 | 10.38 | 10.19 | 10.34 | 344,909 | +0.11(+1.11%) |
Jul 05, 2013 | 10.11 | 10.23 | 10.07 | 10.23 | 245,223 | +0.21(+2.14%) |
Jul 03, 2013 | 9.903 | 10.03 | 9.891 | 10.02 | 196,957 | +0.01(+0.06%) |
Jul 02, 2013 | 9.947 | 10.05 | 9.897 | 10.01 | 257,656 | +0.03(+0.25%) |
Jul 01, 2013 | 9.922 | 10.08 | 9.853 | 9.985 | 312,814 | +0.04(+0.44%) |
Jun 28, 2013 | 9.935 | 9.998 | 9.884 | 9.941 | 575,437 | -0.01(-0.06%) |
Jun 27, 2013 | 9.834 | 9.966 | 9.790 | 9.947 | 183,052 | +0.20(+2.07%) |
Jun 26, 2013 | 9.884 | 9.910 | 9.714 | 9.746 | 187,747 | -0.08(-0.77%) |
Jun 25, 2013 | 9.784 | 9.825 | 9.714 | 9.821 | 235,599 | +0.15(+1.56%) |
Jun 24, 2013 | 9.614 | 9.740 | 9.588 | 9.670 | 271,848 | -0.05(-0.52%) |
Jun 21, 2013 | 9.563 | 9.721 | 9.488 | 9.721 | 690,999 | +0.19(+1.98%) |
Jun 20, 2013 | 9.406 | 9.582 | 9.387 | 9.532 | 314,113 | -0.01(-0.13%) |
Jun 19, 2013 | 9.588 | 9.620 | 9.469 | 9.544 | 245,130 | -0.08(-0.79%) |
Jun 18, 2013 | 9.481 | 9.651 | 9.425 | 9.620 | 186,001 | +0.17(+1.80%) |
Jun 17, 2013 | 9.494 | 9.519 | 9.371 | 9.450 | 236,509 | +0.06(+0.60%) |
Jun 14, 2013 | 9.595 | 9.595 | 9.387 | 9.393 | 139,244 | -0.20(-2.04%) |
Jun 13, 2013 | 9.443 | 9.595 | 9.368 | 9.588 | 134,359 | +0.17(+1.81%) |
Jun 12, 2013 | 9.614 | 9.632 | 9.393 | 9.418 | 126,143 | -0.13(-1.39%) |
Jun 11, 2013 | 9.588 | 9.626 | 9.475 | 9.551 | 103,012 | -0.16(-1.69%) |
Jun 10, 2013 | 9.626 | 9.733 | 9.601 | 9.714 | 128,779 | +0.09(+0.98%) |
Jun 07, 2013 | 9.645 | 9.645 | 9.355 | 9.620 | 114,471 | +0.04(+0.46%) |
Jun 06, 2013 | 9.431 | 9.582 | 9.402 | 9.576 | 233,296 | +0.12(+1.27%) |
Jun 05, 2013 | 9.563 | 9.614 | 9.425 | 9.456 | 238,363 | -0.14(-1.51%) |
Jun 04, 2013 | 9.689 | 9.758 | 9.494 | 9.601 | 424,195 | -0.11(-1.10%) |