Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.05 | 10.30 | 9.989 | 10.06 | 0 | -0.14(-1.37%) |
Aug 29, 2013 | 10.22 | 10.38 | 9.980 | 10.20 | 0 | -0.12(-1.12%) |
Aug 28, 2013 | 10.80 | 10.85 | 10.29 | 10.32 | 0 | -0.29(-2.72%) |
Aug 27, 2013 | 11.39 | 11.48 | 10.60 | 10.61 | 0 | -0.54(-4.87%) |
Aug 26, 2013 | 11.33 | 11.38 | 11.01 | 11.15 | 0 | +0.02(+0.22%) |
Aug 23, 2013 | 11.03 | 11.20 | 10.88 | 11.12 | 0 | +0.14(+1.27%) |
Aug 22, 2013 | 10.93 | 11.14 | 10.85 | 10.98 | 0 | +0.28(+2.58%) |
Aug 21, 2013 | 11.08 | 11.08 | 10.69 | 10.71 | 0 | -0.42(-3.81%) |
Aug 20, 2013 | 10.79 | 11.30 | 10.73 | 11.13 | 0 | +0.34(+3.17%) |
Aug 19, 2013 | 11.12 | 11.24 | 10.75 | 10.79 | 0 | -0.33(-3.01%) |
Aug 16, 2013 | 11.55 | 11.61 | 11.04 | 11.12 | 0 | -0.29(-2.57%) |
Aug 15, 2013 | 11.17 | 11.48 | 10.89 | 11.42 | 6,684,889 | +0.17(+1.52%) |
Aug 14, 2013 | 10.90 | 11.42 | 10.90 | 11.25 | 0 | +0.41(+3.76%) |
Aug 13, 2013 | 11.12 | 11.12 | 10.72 | 10.84 | 3,405,259 | -0.25(-2.28%) |
Aug 12, 2013 | 10.92 | 11.17 | 10.85 | 11.09 | 4,468,907 | +0.60(+5.67%) |
Aug 09, 2013 | 10.27 | 10.59 | 10.12 | 10.50 | 3,233,509 | +0.24(+2.30%) |
Aug 08, 2013 | 9.722 | 10.33 | 9.690 | 10.26 | 3,970,135 | +0.69(+7.25%) |
Aug 07, 2013 | 9.437 | 9.714 | 9.420 | 9.567 | 2,013,261 | +0.06(+0.60%) |
Aug 06, 2013 | 9.820 | 9.869 | 9.478 | 9.510 | 2,751,771 | -0.41(-4.11%) |
Aug 05, 2013 | 9.934 | 10.11 | 9.877 | 9.918 | 1,388,898 | -0.03(-0.33%) |
Aug 02, 2013 | 10.15 | 10.28 | 9.942 | 9.951 | 2,267,218 | -0.16(-1.61%) |
Aug 01, 2013 | 10.42 | 10.46 | 9.975 | 10.11 | 4,142,263 | -0.29(-2.82%) |
Jul 31, 2013 | 10.48 | 10.60 | 10.11 | 10.41 | 0 | -0.06(-0.55%) |
Jul 30, 2013 | 10.43 | 10.57 | 10.23 | 10.46 | 0 | +0.07(+0.71%) |
Jul 29, 2013 | 10.45 | 10.53 | 10.33 | 10.39 | 0 | -0.09(-0.86%) |
Jul 26, 2013 | 10.42 | 10.52 | 10.12 | 10.48 | 0 | -0.05(-0.46%) |
Jul 25, 2013 | 10.34 | 10.70 | 10.29 | 10.53 | 2,332,845 | +0.20(+1.89%) |
Jul 24, 2013 | 10.77 | 10.78 | 10.11 | 10.33 | 0 | -0.49(-4.52%) |
Jul 23, 2013 | 10.44 | 10.84 | 10.29 | 10.82 | 0 | +0.36(+3.43%) |
Jul 22, 2013 | 10.51 | 10.53 | 10.34 | 10.46 | 4,471,304 | +0.35(+3.47%) |
Jul 19, 2013 | 9.820 | 10.12 | 9.816 | 10.11 | 1,998,369 | +0.34(+3.51%) |
Jul 18, 2013 | 9.853 | 9.910 | 9.714 | 9.771 | 0 | +0.02(+0.21%) |
Jul 17, 2013 | 10.04 | 10.14 | 9.657 | 9.751 | 3,218,411 | -0.31(-3.04%) |
Jul 16, 2013 | 9.747 | 10.08 | 9.655 | 10.06 | 0 | +0.40(+4.14%) |
Jul 15, 2013 | 9.649 | 9.755 | 9.518 | 9.657 | 0 | +0.03(+0.34%) |
Jul 12, 2013 | 9.510 | 9.673 | 9.502 | 9.624 | 0 | -0.07(-0.76%) |
Jul 11, 2013 | 9.584 | 9.714 | 9.486 | 9.698 | 0 | +0.53(+5.78%) |
Jul 10, 2013 | 9.412 | 9.453 | 9.062 | 9.168 | 3,308,519 | -0.24(-2.52%) |
Jul 09, 2013 | 9.241 | 9.469 | 9.086 | 9.404 | 1,870,337 | +0.32(+3.50%) |
Jul 08, 2013 | 9.396 | 9.396 | 9.053 | 9.086 | 0 | -0.20(-2.19%) |
Jul 05, 2013 | 9.127 | 9.306 | 9.048 | 9.290 | 0 | -0.25(-2.65%) |
Jul 03, 2013 | 9.282 | 9.551 | 9.216 | 9.543 | 0 | +0.36(+3.91%) |
Jul 02, 2013 | 9.469 | 9.608 | 9.078 | 9.184 | 0 | -0.43(-4.50%) |
Jul 01, 2013 | 9.445 | 9.779 | 9.445 | 9.616 | 0 | +0.12(+1.29%) |
Jun 28, 2013 | 8.711 | 9.584 | 8.703 | 9.494 | 5,656,546 | +0.63(+7.08%) |
Jun 27, 2013 | 8.580 | 8.984 | 8.523 | 8.866 | 0 | +0.45(+5.33%) |
Jun 26, 2013 | 8.442 | 8.719 | 8.344 | 8.417 | 0 | -0.34(-3.91%) |
Jun 25, 2013 | 8.833 | 8.890 | 8.613 | 8.760 | 0 | +0.01(+0.09%) |
Jun 24, 2013 | 8.996 | 9.013 | 8.719 | 8.752 | 3,654,612 | -0.32(-3.51%) |
Jun 21, 2013 | 8.996 | 9.175 | 8.760 | 9.070 | 5,774,687 | +0.12(+1.37%) |
Jun 20, 2013 | 8.907 | 9.225 | 8.849 | 8.947 | 0 | -0.42(-4.44%) |
Jun 19, 2013 | 9.665 | 9.771 | 9.339 | 9.363 | 2,879,490 | -0.30(-3.12%) |
Jun 18, 2013 | 9.828 | 9.934 | 9.641 | 9.665 | 2,452,895 | -0.21(-2.15%) |
Jun 17, 2013 | 9.869 | 10.04 | 9.771 | 9.877 | 0 | -0.02(-0.16%) |
Jun 14, 2013 | 10.06 | 10.12 | 9.853 | 9.893 | 0 | -0.12(-1.22%) |
Jun 13, 2013 | 9.796 | 10.03 | 9.771 | 10.02 | 1,993,549 | +0.15(+1.57%) |
Jun 12, 2013 | 9.836 | 10.13 | 9.779 | 9.861 | 2,011,434 | +0.10(+1.00%) |
Jun 11, 2013 | 9.845 | 9.975 | 9.730 | 9.763 | 1,966,064 | -0.26(-2.60%) |
Jun 10, 2013 | 9.991 | 10.14 | 9.877 | 10.02 | 0 | +0.02(+0.25%) |
Jun 07, 2013 | 10.33 | 10.35 | 9.893 | 9.999 | 0 | -0.51(-4.81%) |
Jun 06, 2013 | 10.34 | 10.60 | 10.29 | 10.51 | 0 | +0.13(+1.26%) |
Jun 05, 2013 | 10.36 | 10.51 | 10.24 | 10.37 | 0 | +0.06(+0.55%) |
Jun 04, 2013 | 10.24 | 10.43 | 10.13 | 10.32 | 0 | -0.08(-0.78%) |