Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.72 | 16.72 | 16.03 | 16.53 | 637,475 | -0.24(-1.45%) |
Aug 29, 2013 | 17.03 | 17.03 | 16.67 | 16.77 | 518,498 | -0.22(-1.32%) |
Aug 28, 2013 | 17.07 | 17.28 | 16.87 | 17.00 | 501,264 | -0.07(-0.40%) |
Aug 27, 2013 | 17.29 | 17.45 | 16.97 | 17.06 | 408,894 | -0.30(-1.74%) |
Aug 26, 2013 | 17.06 | 17.39 | 16.92 | 17.37 | 792,727 | +0.32(+1.89%) |
Aug 23, 2013 | 17.17 | 17.21 | 17.03 | 17.05 | 405,180 | -0.01(-0.06%) |
Aug 22, 2013 | 17.06 | 17.22 | 16.98 | 17.05 | 368,515 | +0.19(+1.10%) |
Aug 21, 2013 | 16.91 | 17.30 | 16.83 | 16.87 | 276,301 | -0.05(-0.29%) |
Aug 20, 2013 | 16.26 | 17.28 | 15.78 | 16.92 | 590,274 | +0.56(+3.40%) |
Aug 19, 2013 | 16.65 | 16.69 | 16.21 | 16.36 | 482,178 | -0.25(-1.53%) |
Aug 16, 2013 | 15.55 | 16.80 | 15.40 | 16.62 | 708,602 | +1.04(+6.70%) |
Aug 15, 2013 | 15.44 | 15.65 | 15.41 | 15.57 | 360,750 | +0.06(+0.38%) |
Aug 14, 2013 | 15.49 | 15.73 | 15.42 | 15.51 | 198,512 | -0.08(-0.50%) |
Aug 13, 2013 | 15.44 | 15.99 | 15.38 | 15.59 | 354,197 | +0.10(+0.63%) |
Aug 12, 2013 | 14.15 | 15.53 | 14.11 | 15.49 | 476,918 | +1.35(+9.52%) |
Aug 09, 2013 | 14.93 | 14.93 | 14.02 | 14.15 | 689,188 | -0.97(-6.39%) |
Aug 08, 2013 | 13.66 | 15.15 | 13.31 | 15.11 | 603,467 | +1.89(+14.32%) |
Aug 07, 2013 | 13.17 | 13.26 | 13.11 | 13.22 | 197,261 | +0.05(+0.37%) |
Aug 06, 2013 | 13.11 | 13.20 | 12.99 | 13.17 | 297,458 | +0.09(+0.67%) |
Aug 05, 2013 | 13.00 | 13.12 | 12.89 | 13.08 | 190,669 | +0.15(+1.13%) |
Aug 02, 2013 | 12.83 | 12.94 | 12.79 | 12.94 | 171,909 | +0.09(+0.68%) |
Aug 01, 2013 | 12.86 | 12.93 | 12.65 | 12.85 | 337,863 | +0.07(+0.53%) |
Jul 31, 2013 | 12.70 | 12.86 | 12.63 | 12.78 | 237,249 | +0.05(+0.38%) |
Jul 30, 2013 | 12.76 | 12.76 | 12.51 | 12.73 | 190,212 | +0.03(+0.23%) |
Jul 29, 2013 | 12.74 | 12.75 | 12.60 | 12.70 | 250,118 | -0.01(-0.08%) |
Jul 26, 2013 | 12.47 | 12.76 | 12.45 | 12.71 | 208,899 | +0.14(+1.09%) |
Jul 25, 2013 | 12.48 | 12.67 | 12.36 | 12.58 | 213,525 | +0.06(+0.47%) |
Jul 24, 2013 | 12.75 | 12.78 | 12.44 | 12.52 | 239,380 | -0.18(-1.38%) |
Jul 23, 2013 | 12.54 | 12.74 | 12.54 | 12.69 | 325,595 | +0.22(+1.80%) |
Jul 22, 2013 | 12.21 | 12.52 | 11.99 | 12.47 | 301,353 | +0.24(+2.00%) |
Jul 19, 2013 | 12.10 | 12.40 | 12.04 | 12.23 | 235,070 | +0.08(+0.64%) |
Jul 18, 2013 | 11.58 | 12.28 | 11.57 | 12.15 | 551,119 | +0.61(+5.33%) |
Jul 17, 2013 | 11.35 | 11.67 | 11.35 | 11.53 | 341,223 | +0.14(+1.20%) |
Jul 16, 2013 | 11.26 | 11.44 | 11.22 | 11.40 | 187,898 | +0.16(+1.39%) |
Jul 15, 2013 | 11.43 | 11.48 | 11.21 | 11.24 | 224,155 | -0.23(-2.04%) |
Jul 12, 2013 | 11.41 | 11.54 | 11.28 | 11.47 | 203,748 | +0.07(+0.60%) |
Jul 11, 2013 | 11.55 | 11.57 | 11.21 | 11.41 | 300,982 | -0.01(-0.09%) |
Jul 10, 2013 | 11.44 | 11.59 | 11.40 | 11.42 | 618,145 | -0.02(-0.17%) |
Jul 09, 2013 | 11.47 | 11.54 | 11.38 | 11.43 | 469,293 | +0.02(+0.17%) |
Jul 08, 2013 | 11.87 | 11.92 | 11.37 | 11.42 | 376,331 | -0.46(-3.86%) |
Jul 05, 2013 | 11.82 | 11.87 | 11.64 | 11.87 | 184,749 | +0.17(+1.42%) |
Jul 03, 2013 | 11.67 | 11.74 | 11.51 | 11.71 | 66,018 | +0.06(+0.50%) |
Jul 02, 2013 | 11.76 | 11.84 | 11.57 | 11.65 | 272,178 | -0.10(-0.83%) |
Jul 01, 2013 | 11.88 | 11.96 | 11.59 | 11.75 | 462,645 | +0.06(+0.50%) |
Jun 28, 2013 | 11.58 | 11.86 | 11.48 | 11.69 | 4,021,604 | +0.02(+0.17%) |
Jun 26, 2013 | 12.18 | 12.18 | 11.62 | 11.67 | 937,872 | -0.12(-0.99%) |
Jun 25, 2013 | 11.81 | 12.15 | 11.58 | 11.79 | 962,259 | +0.06(+0.50%) |
Jun 24, 2013 | 11.08 | 11.81 | 10.98 | 11.73 | 674,623 | +0.48(+4.25%) |
Jun 21, 2013 | 10.89 | 11.25 | 10.80 | 11.25 | 292,045 | +0.35(+3.22%) |
Jun 20, 2013 | 11.07 | 11.26 | 10.82 | 10.90 | 450,543 | -0.32(-2.87%) |
Jun 19, 2013 | 11.27 | 11.43 | 11.21 | 11.22 | 441,519 | -0.02(-0.17%) |
Jun 18, 2013 | 11.18 | 11.31 | 11.07 | 11.24 | 354,178 | +0.08(+0.70%) |
Jun 17, 2013 | 10.59 | 11.29 | 10.59 | 11.16 | 572,740 | +0.60(+5.73%) |
Jun 14, 2013 | 10.58 | 10.61 | 10.35 | 10.56 | 189,950 | +0.02(+0.19%) |
Jun 13, 2013 | 10.12 | 10.76 | 10.07 | 10.54 | 477,486 | +0.48(+4.75%) |
Jun 12, 2013 | 10.07 | 10.17 | 10.00 | 10.06 | 213,502 | +0.09(+0.88%) |
Jun 11, 2013 | 9.903 | 10.07 | 9.854 | 9.971 | 229,950 | -0.02(-0.20%) |
Jun 10, 2013 | 9.932 | 9.991 | 9.786 | 9.991 | 227,901 | +0.10(+0.99%) |
Jun 07, 2013 | 9.806 | 10.01 | 9.718 | 9.893 | 219,755 | +0.11(+1.10%) |
Jun 06, 2013 | 9.630 | 9.806 | 9.581 | 9.786 | 276,026 | +0.13(+1.31%) |
Jun 05, 2013 | 9.688 | 9.796 | 9.630 | 9.659 | 228,298 | +0.00(+0.00%) |
Jun 04, 2013 | 9.698 | 9.737 | 9.591 | 9.659 | 142,369 | -0.06(-0.60%) |