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%) |