Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.69 | 10.73 | 10.54 | 10.58 | 9,709,780 | -0.08(-0.75%) |
Aug 29, 2013 | 10.68 | 10.85 | 10.61 | 10.66 | 10,766,517 | -0.03(-0.28%) |
Aug 28, 2013 | 10.68 | 10.88 | 10.67 | 10.69 | 14,350,631 | -0.01(-0.09%) |
Aug 27, 2013 | 11.20 | 11.20 | 10.66 | 10.70 | 16,539,572 | -0.58(-5.14%) |
Aug 26, 2013 | 11.12 | 11.36 | 11.12 | 11.28 | 13,109,745 | +0.14(+1.26%) |
Aug 23, 2013 | 11.19 | 11.30 | 11.08 | 11.14 | 12,796,026 | -0.04(-0.36%) |
Aug 22, 2013 | 11.13 | 11.30 | 11.10 | 11.18 | 7,762,376 | +0.08(+0.72%) |
Aug 21, 2013 | 11.01 | 11.19 | 10.98 | 11.10 | 9,840,285 | +0.09(+0.82%) |
Aug 20, 2013 | 10.98 | 11.12 | 10.96 | 11.01 | 9,102,961 | +0.02(+0.18%) |
Aug 19, 2013 | 11.07 | 11.17 | 10.98 | 10.99 | 9,258,581 | -0.07(-0.63%) |
Aug 16, 2013 | 10.95 | 11.22 | 10.93 | 11.06 | 16,074,920 | +0.06(+0.55%) |
Aug 15, 2013 | 11.16 | 11.21 | 10.92 | 11.00 | 15,249,344 | -0.28(-2.48%) |
Aug 14, 2013 | 11.19 | 11.31 | 11.14 | 11.28 | 10,777,986 | +0.04(+0.36%) |
Aug 13, 2013 | 11.35 | 11.40 | 11.22 | 11.24 | 10,931,578 | -0.09(-0.79%) |
Aug 12, 2013 | 11.29 | 11.40 | 11.21 | 11.33 | 9,140,988 | -0.02(-0.18%) |
Aug 09, 2013 | 11.28 | 11.44 | 11.27 | 11.35 | 10,048,756 | +0.03(+0.27%) |
Aug 08, 2013 | 11.19 | 11.34 | 11.16 | 11.32 | 12,391,686 | +0.21(+1.89%) |
Aug 07, 2013 | 11.15 | 11.18 | 11.01 | 11.11 | 8,569,794 | -0.07(-0.63%) |
Aug 06, 2013 | 11.20 | 11.21 | 10.96 | 11.18 | 11,758,760 | -0.04(-0.36%) |
Aug 05, 2013 | 11.16 | 11.38 | 11.12 | 11.22 | 9,282,550 | -0.02(-0.18%) |
Aug 02, 2013 | 11.12 | 11.32 | 11.10 | 11.24 | 13,272,720 | +0.09(+0.81%) |
Aug 01, 2013 | 10.96 | 11.49 | 10.92 | 11.15 | 34,326,608 | +0.23(+2.11%) |
Jul 31, 2013 | 10.84 | 11.00 | 10.83 | 10.92 | 15,118,820 | +0.09(+0.83%) |
Jul 30, 2013 | 11.00 | 11.02 | 10.81 | 10.83 | 20,161,532 | -0.14(-1.28%) |
Jul 29, 2013 | 10.96 | 10.99 | 10.76 | 10.97 | 13,572,637 | +0.01(+0.09%) |
Jul 26, 2013 | 10.80 | 10.98 | 10.73 | 10.96 | 20,699,254 | +0.13(+1.20%) |
Jul 25, 2013 | 10.48 | 11.11 | 10.40 | 10.83 | 65,440,560 | +1.22(+12.70%) |
Jul 24, 2013 | 9.750 | 9.800 | 9.600 | 9.610 | 16,029,954 | -0.09(-0.93%) |
Jul 23, 2013 | 10.06 | 10.06 | 9.700 | 9.700 | 19,490,894 | -0.32(-3.19%) |
Jul 22, 2013 | 9.710 | 10.11 | 9.670 | 10.02 | 25,315,656 | +0.35(+3.62%) |
Jul 19, 2013 | 9.610 | 9.775 | 9.525 | 9.670 | 11,056,581 | +0.07(+0.73%) |
Jul 18, 2013 | 9.580 | 9.660 | 9.530 | 9.600 | 15,879,640 | +0.05(+0.52%) |
Jul 17, 2013 | 9.510 | 9.800 | 9.480 | 9.550 | 18,161,136 | +0.08(+0.84%) |
Jul 16, 2013 | 9.590 | 9.620 | 9.420 | 9.470 | 6,365,471 | -0.10(-1.04%) |
Jul 15, 2013 | 9.590 | 9.620 | 9.480 | 9.570 | 8,087,149 | -0.04(-0.42%) |
Jul 12, 2013 | 9.430 | 9.695 | 9.380 | 9.610 | 15,070,330 | +0.15(+1.59%) |
Jul 11, 2013 | 9.350 | 9.500 | 9.190 | 9.460 | 14,516,804 | +0.23(+2.49%) |
Jul 10, 2013 | 9.130 | 9.270 | 9.100 | 9.230 | 18,498,580 | +0.08(+0.87%) |
Jul 09, 2013 | 9.320 | 9.370 | 9.150 | 9.150 | 18,793,804 | -0.22(-2.35%) |
Jul 08, 2013 | 9.190 | 9.370 | 9.160 | 9.370 | 16,081,286 | +0.07(+0.75%) |
Jul 05, 2013 | 9.190 | 9.310 | 9.170 | 9.300 | 6,419,374 | +0.15(+1.64%) |
Jul 03, 2013 | 9.150 | 9.210 | 9.050 | 9.150 | 11,119,210 | -0.02(-0.22%) |
Jul 02, 2013 | 9.340 | 9.400 | 9.140 | 9.170 | 25,584,336 | -0.20(-2.13%) |
Jul 01, 2013 | 9.320 | 9.420 | 9.190 | 9.370 | 21,848,336 | +0.10(+1.08%) |
Jun 28, 2013 | 9.210 | 9.400 | 9.210 | 9.270 | 20,593,264 | +0.05(+0.54%) |
Jun 27, 2013 | 9.400 | 9.450 | 9.190 | 9.220 | 14,999,510 | -0.03(-0.32%) |
Jun 26, 2013 | 9.130 | 9.360 | 9.110 | 9.250 | 27,822,052 | +0.22(+2.44%) |
Jun 25, 2013 | 9.310 | 9.410 | 9.020 | 9.030 | 28,868,936 | -0.18(-1.95%) |
Jun 24, 2013 | 9.070 | 9.230 | 8.950 | 9.210 | 18,266,512 | +0.07(+0.77%) |
Jun 21, 2013 | 9.210 | 9.285 | 9.010 | 9.140 | 16,969,928 | +0.03(+0.33%) |
Jun 20, 2013 | 9.340 | 9.415 | 9.070 | 9.110 | 16,466,853 | -0.29(-3.09%) |
Jun 19, 2013 | 9.570 | 9.630 | 9.350 | 9.400 | 14,414,490 | -0.14(-1.47%) |
Jun 18, 2013 | 9.640 | 9.680 | 9.510 | 9.540 | 12,205,354 | -0.10(-1.04%) |
Jun 17, 2013 | 9.540 | 9.750 | 9.540 | 9.640 | 9,842,679 | +0.13(+1.37%) |
Jun 14, 2013 | 9.550 | 9.640 | 9.470 | 9.510 | 6,549,589 | -0.07(-0.73%) |
Jun 13, 2013 | 9.390 | 9.600 | 9.330 | 9.580 | 9,989,802 | +0.16(+1.70%) |
Jun 12, 2013 | 9.530 | 9.550 | 9.380 | 9.420 | 9,231,587 | -0.02(-0.21%) |
Jun 11, 2013 | 9.330 | 9.610 | 9.270 | 9.440 | 14,084,488 | -0.01(-0.11%) |
Jun 10, 2013 | 9.330 | 9.480 | 9.260 | 9.450 | 12,655,142 | +0.15(+1.61%) |
Jun 07, 2013 | 9.250 | 9.400 | 9.200 | 9.300 | 12,822,983 | +0.12(+1.31%) |
Jun 06, 2013 | 9.000 | 9.195 | 8.930 | 9.180 | 27,855,298 | +0.18(+2.00%) |
Jun 05, 2013 | 9.140 | 9.200 | 8.970 | 9.000 | 20,455,272 | -0.15(-1.64%) |
Jun 04, 2013 | 9.370 | 9.390 | 9.150 | 9.150 | 21,661,502 | -0.26(-2.76%) |