Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 16.67 | 16.67 | 15.98 | 16.48 | 639,447 | -0.24(-1.45%) |
Aug 29, 2013 | 16.97 | 16.97 | 16.62 | 16.72 | 520,102 | -0.22(-1.32%) |
Aug 28, 2013 | 17.02 | 17.22 | 16.82 | 16.94 | 502,815 | -0.07(-0.40%) |
Aug 27, 2013 | 17.24 | 17.40 | 16.91 | 17.01 | 410,159 | -0.30(-1.74%) |
Aug 26, 2013 | 17.01 | 17.33 | 16.87 | 17.31 | 795,180 | +0.32(+1.89%) |
Aug 23, 2013 | 17.12 | 17.16 | 16.97 | 16.99 | 406,434 | -0.01(-0.06%) |
Aug 22, 2013 | 17.01 | 17.17 | 16.92 | 17.00 | 369,655 | +0.18(+1.10%) |
Aug 21, 2013 | 16.86 | 17.24 | 16.78 | 16.82 | 277,156 | -0.05(-0.29%) |
Aug 20, 2013 | 16.21 | 17.23 | 15.73 | 16.87 | 592,100 | +0.55(+3.40%) |
Aug 19, 2013 | 16.60 | 16.64 | 16.16 | 16.31 | 483,669 | -0.25(-1.53%) |
Aug 16, 2013 | 15.50 | 16.75 | 15.35 | 16.56 | 710,794 | +1.04(+6.70%) |
Aug 15, 2013 | 15.39 | 15.60 | 15.36 | 15.52 | 361,866 | +0.06(+0.38%) |
Aug 14, 2013 | 15.45 | 15.68 | 15.37 | 15.47 | 199,126 | -0.08(-0.50%) |
Aug 13, 2013 | 15.39 | 15.94 | 15.33 | 15.54 | 355,293 | +0.10(+0.63%) |
Aug 12, 2013 | 14.10 | 15.48 | 14.06 | 15.45 | 478,393 | +1.34(+9.52%) |
Aug 09, 2013 | 14.88 | 14.88 | 13.98 | 14.10 | 691,320 | -0.96(-6.39%) |
Aug 08, 2013 | 13.62 | 15.11 | 13.27 | 15.07 | 605,334 | +1.89(+14.32%) |
Aug 07, 2013 | 13.13 | 13.22 | 13.07 | 13.18 | 197,872 | +0.05(+0.37%) |
Aug 06, 2013 | 13.07 | 13.16 | 12.95 | 13.13 | 298,378 | +0.09(+0.67%) |
Aug 05, 2013 | 12.96 | 13.08 | 12.85 | 13.04 | 191,259 | +0.15(+1.13%) |
Aug 02, 2013 | 12.79 | 12.90 | 12.75 | 12.90 | 172,440 | +0.09(+0.68%) |
Aug 01, 2013 | 12.82 | 12.89 | 12.62 | 12.81 | 338,908 | +0.07(+0.53%) |
Jul 31, 2013 | 12.66 | 12.82 | 12.60 | 12.74 | 237,983 | +0.05(+0.38%) |
Jul 30, 2013 | 12.72 | 12.72 | 12.47 | 12.69 | 190,800 | +0.03(+0.23%) |
Jul 29, 2013 | 12.70 | 12.71 | 12.56 | 12.66 | 250,892 | -0.01(-0.08%) |
Jul 26, 2013 | 12.43 | 12.72 | 12.41 | 12.67 | 209,546 | +0.14(+1.09%) |
Jul 25, 2013 | 12.44 | 12.63 | 12.32 | 12.54 | 214,186 | +0.06(+0.47%) |
Jul 24, 2013 | 12.71 | 12.74 | 12.40 | 12.48 | 240,120 | -0.18(-1.38%) |
Jul 23, 2013 | 12.50 | 12.70 | 12.50 | 12.65 | 326,603 | +0.22(+1.80%) |
Jul 22, 2013 | 12.17 | 12.48 | 11.95 | 12.43 | 302,285 | +0.24(+1.99%) |
Jul 19, 2013 | 12.06 | 12.36 | 12.00 | 12.19 | 235,797 | +0.08(+0.64%) |
Jul 18, 2013 | 11.55 | 12.25 | 11.54 | 12.11 | 552,824 | +0.61(+5.33%) |
Jul 17, 2013 | 11.31 | 11.63 | 11.31 | 11.50 | 342,278 | +0.14(+1.20%) |
Jul 16, 2013 | 11.22 | 11.41 | 11.18 | 11.36 | 188,479 | +0.16(+1.39%) |
Jul 15, 2013 | 11.39 | 11.45 | 11.18 | 11.21 | 224,848 | -0.23(-2.04%) |
Jul 12, 2013 | 11.37 | 11.51 | 11.24 | 11.44 | 204,378 | +0.07(+0.60%) |
Jul 11, 2013 | 11.52 | 11.54 | 11.18 | 11.37 | 301,913 | -0.01(-0.09%) |
Jul 10, 2013 | 11.41 | 11.56 | 11.37 | 11.38 | 620,058 | -0.02(-0.17%) |
Jul 09, 2013 | 11.44 | 11.51 | 11.34 | 11.40 | 470,745 | +0.02(+0.17%) |
Jul 08, 2013 | 11.84 | 11.89 | 11.33 | 11.38 | 377,495 | -0.46(-3.86%) |
Jul 05, 2013 | 11.78 | 11.84 | 11.60 | 11.84 | 185,320 | +0.17(+1.42%) |
Jul 03, 2013 | 11.63 | 11.70 | 11.48 | 11.67 | 66,222 | +0.06(+0.50%) |
Jul 02, 2013 | 11.72 | 11.81 | 11.54 | 11.61 | 273,020 | -0.10(-0.83%) |
Jul 01, 2013 | 11.85 | 11.92 | 11.56 | 11.71 | 464,077 | +0.06(+0.50%) |
Jun 28, 2013 | 11.55 | 11.83 | 11.45 | 11.65 | 4,034,045 | +0.02(+0.17%) |
Jun 26, 2013 | 12.14 | 12.14 | 11.58 | 11.63 | 940,774 | -0.12(-0.99%) |
Jun 25, 2013 | 11.77 | 12.11 | 11.55 | 11.75 | 965,235 | +0.06(+0.50%) |
Jun 24, 2013 | 11.05 | 11.77 | 10.94 | 11.69 | 676,710 | +0.48(+4.25%) |
Jun 21, 2013 | 10.85 | 11.21 | 10.77 | 11.21 | 292,949 | +0.35(+3.22%) |
Jun 20, 2013 | 11.04 | 11.22 | 10.79 | 10.86 | 451,937 | -0.32(-2.87%) |
Jun 19, 2013 | 11.23 | 11.40 | 11.18 | 11.19 | 442,885 | -0.02(-0.17%) |
Jun 18, 2013 | 11.15 | 11.27 | 11.04 | 11.21 | 355,273 | +0.08(+0.70%) |
Jun 17, 2013 | 10.55 | 11.25 | 10.55 | 11.13 | 574,511 | +0.60(+5.73%) |
Jun 14, 2013 | 10.54 | 10.57 | 10.32 | 10.52 | 190,538 | +0.02(+0.18%) |
Jun 13, 2013 | 10.09 | 10.73 | 10.04 | 10.50 | 478,964 | +0.48(+4.75%) |
Jun 12, 2013 | 10.04 | 10.14 | 9.970 | 10.03 | 214,163 | +0.09(+0.88%) |
Jun 11, 2013 | 9.873 | 10.04 | 9.824 | 9.941 | 230,661 | -0.02(-0.20%) |
Jun 10, 2013 | 9.902 | 9.960 | 9.756 | 9.960 | 228,606 | +0.10(+0.99%) |
Jun 07, 2013 | 9.775 | 9.980 | 9.688 | 9.863 | 220,434 | +0.11(+1.10%) |
Jun 06, 2013 | 9.600 | 9.775 | 9.552 | 9.756 | 276,880 | +0.13(+1.31%) |
Jun 05, 2013 | 9.659 | 9.766 | 9.600 | 9.629 | 229,005 | +0.00(+0.00%) |
Jun 04, 2013 | 9.668 | 9.707 | 9.561 | 9.629 | 142,809 | -0.06(-0.60%) |