Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.01 | 13.08 | 12.84 | 13.00 | 110,591 | -0.06(-0.43%) |
Aug 29, 2013 | 12.80 | 13.08 | 12.80 | 13.06 | 55,732 | +0.21(+1.60%) |
Aug 28, 2013 | 12.98 | 13.26 | 12.75 | 12.85 | 44,043 | -0.10(-0.79%) |
Aug 27, 2013 | 13.13 | 13.28 | 12.90 | 12.95 | 93,005 | -0.34(-2.53%) |
Aug 26, 2013 | 13.11 | 13.37 | 12.98 | 13.29 | 43,348 | +0.17(+1.28%) |
Aug 23, 2013 | 13.20 | 13.42 | 13.00 | 13.12 | 31,694 | -0.07(-0.50%) |
Aug 22, 2013 | 13.02 | 13.20 | 12.94 | 13.19 | 48,063 | +0.19(+1.44%) |
Aug 21, 2013 | 13.03 | 13.30 | 12.93 | 13.00 | 42,696 | -0.13(-1.00%) |
Aug 20, 2013 | 13.16 | 13.20 | 13.01 | 13.13 | 146,976 | -0.05(-0.35%) |
Aug 19, 2013 | 13.15 | 13.41 | 12.94 | 13.18 | 88,011 | +0.04(+0.28%) |
Aug 16, 2013 | 12.98 | 13.34 | 12.98 | 13.14 | 73,886 | +0.07(+0.50%) |
Aug 15, 2013 | 13.12 | 13.37 | 12.93 | 13.08 | 79,484 | -0.35(-2.58%) |
Aug 14, 2013 | 13.31 | 13.52 | 13.25 | 13.42 | 139,049 | +0.07(+0.49%) |
Aug 13, 2013 | 13.32 | 13.42 | 13.22 | 13.36 | 21,214 | -0.02(-0.14%) |
Aug 12, 2013 | 13.14 | 13.43 | 13.14 | 13.37 | 49,971 | +0.07(+0.56%) |
Aug 09, 2013 | 13.40 | 13.47 | 13.21 | 13.30 | 73,852 | -0.20(-1.45%) |
Aug 08, 2013 | 13.54 | 13.64 | 13.34 | 13.50 | 25,722 | +0.04(+0.28%) |
Aug 07, 2013 | 13.51 | 13.57 | 13.34 | 13.46 | 83,544 | -0.14(-1.03%) |
Aug 06, 2013 | 13.59 | 13.62 | 13.40 | 13.60 | 41,991 | -0.08(-0.61%) |
Aug 05, 2013 | 13.33 | 13.69 | 13.23 | 13.68 | 68,554 | +0.28(+2.09%) |
Aug 02, 2013 | 13.33 | 13.42 | 13.22 | 13.40 | 51,427 | -0.05(-0.35%) |
Aug 01, 2013 | 13.23 | 13.48 | 13.16 | 13.45 | 69,776 | +0.33(+2.49%) |
Jul 31, 2013 | 13.30 | 13.37 | 13.04 | 13.12 | 120,865 | -0.19(-1.40%) |
Jul 30, 2013 | 13.56 | 13.56 | 13.19 | 13.31 | 116,131 | -0.15(-1.11%) |
Jul 29, 2013 | 13.51 | 13.61 | 13.40 | 13.46 | 72,950 | -0.05(-0.35%) |
Jul 26, 2013 | 13.45 | 13.65 | 13.32 | 13.51 | 73,780 | -0.07(-0.48%) |
Jul 25, 2013 | 13.42 | 13.68 | 13.37 | 13.57 | 174,288 | +0.08(+0.62%) |
Jul 24, 2013 | 13.48 | 13.55 | 13.41 | 13.49 | 73,099 | +0.07(+0.56%) |
Jul 23, 2013 | 13.52 | 13.65 | 12.94 | 13.41 | 182,859 | -0.39(-2.84%) |
Jul 22, 2013 | 13.59 | 13.81 | 13.58 | 13.80 | 235,566 | +0.16(+1.16%) |
Jul 19, 2013 | 13.61 | 13.66 | 13.41 | 13.65 | 114,200 | +0.04(+0.27%) |
Jul 18, 2013 | 13.65 | 13.78 | 13.55 | 13.61 | 69,111 | +0.02(+0.14%) |
Jul 17, 2013 | 13.60 | 13.77 | 13.36 | 13.59 | 104,166 | +0.02(+0.14%) |
Jul 16, 2013 | 13.48 | 13.63 | 13.42 | 13.57 | 53,598 | +0.05(+0.35%) |
Jul 15, 2013 | 13.45 | 13.61 | 13.36 | 13.52 | 106,213 | +0.04(+0.28%) |
Jul 12, 2013 | 13.58 | 13.73 | 13.34 | 13.49 | 165,080 | -0.07(-0.48%) |
Jul 11, 2013 | 13.56 | 13.59 | 13.28 | 13.55 | 128,116 | +0.18(+1.33%) |
Jul 10, 2013 | 13.23 | 13.38 | 13.21 | 13.37 | 122,882 | +0.15(+1.13%) |
Jul 09, 2013 | 13.01 | 13.34 | 12.94 | 13.23 | 279,780 | +0.29(+2.24%) |
Jul 08, 2013 | 12.89 | 13.02 | 12.73 | 12.94 | 140,369 | +0.08(+0.65%) |
Jul 05, 2013 | 13.06 | 13.06 | 12.81 | 12.85 | 108,754 | -0.03(-0.22%) |
Jul 03, 2013 | 12.80 | 12.93 | 12.69 | 12.88 | 42,646 | +0.00(+0.00%) |
Jul 02, 2013 | 12.97 | 12.97 | 12.73 | 12.88 | 87,842 | -0.06(-0.43%) |
Jul 01, 2013 | 12.70 | 13.03 | 12.66 | 12.94 | 137,621 | +0.20(+1.54%) |
Jun 28, 2013 | 12.94 | 12.94 | 12.69 | 12.74 | 190,647 | -0.29(-2.22%) |
Jun 27, 2013 | 12.88 | 13.17 | 12.88 | 13.03 | 135,003 | +0.25(+1.97%) |
Jun 26, 2013 | 12.81 | 12.89 | 12.39 | 12.78 | 151,751 | +0.09(+0.70%) |
Jun 25, 2013 | 12.57 | 13.25 | 12.42 | 12.69 | 332,808 | +0.27(+2.18%) |
Jun 24, 2013 | 12.19 | 12.75 | 11.83 | 12.42 | 247,809 | +0.34(+2.85%) |
Jun 21, 2013 | 11.20 | 12.12 | 11.14 | 12.07 | 305,329 | +0.93(+8.36%) |
Jun 20, 2013 | 11.07 | 11.21 | 10.86 | 11.14 | 430,887 | -0.14(-1.24%) |
Jun 19, 2013 | 11.37 | 11.37 | 11.23 | 11.28 | 158,394 | -0.07(-0.57%) |
Jun 18, 2013 | 11.40 | 11.55 | 11.27 | 11.35 | 183,580 | -0.02(-0.16%) |
Jun 17, 2013 | 11.65 | 11.65 | 11.21 | 11.37 | 200,761 | -0.15(-1.29%) |
Jun 14, 2013 | 11.73 | 11.83 | 11.39 | 11.51 | 191,772 | -0.29(-2.45%) |
Jun 13, 2013 | 11.36 | 11.84 | 11.36 | 11.80 | 110,033 | +0.51(+4.54%) |
Jun 12, 2013 | 11.34 | 11.53 | 11.14 | 11.29 | 167,312 | -0.04(-0.33%) |
Jun 11, 2013 | 11.40 | 11.58 | 11.23 | 11.33 | 86,372 | -0.31(-2.64%) |
Jun 10, 2013 | 11.46 | 11.64 | 11.33 | 11.64 | 57,688 | +0.24(+2.13%) |
Jun 07, 2013 | 11.53 | 11.64 | 11.31 | 11.39 | 44,377 | -0.02(-0.16%) |
Jun 06, 2013 | 11.29 | 11.64 | 11.18 | 11.41 | 59,128 | +0.10(+0.91%) |
Jun 05, 2013 | 11.54 | 11.61 | 11.14 | 11.31 | 51,279 | -0.22(-1.94%) |
Jun 04, 2013 | 11.78 | 11.80 | 11.26 | 11.53 | 110,692 | -0.18(-1.51%) |