Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.77 | 13.68 | 12.77 | 13.50 | 0 | +0.50(+3.85%) |
Aug 29, 2013 | 12.00 | 13.15 | 11.64 | 13.00 | 1,371,809 | +2.18(+20.15%) |
Aug 28, 2013 | 10.54 | 11.37 | 10.26 | 10.82 | 252,597 | +0.26(+2.46%) |
Aug 27, 2013 | 10.77 | 10.82 | 10.26 | 10.56 | 87,671 | -0.28(-2.58%) |
Aug 26, 2013 | 11.34 | 11.34 | 10.81 | 10.84 | 0 | -0.51(-4.49%) |
Aug 23, 2013 | 11.34 | 11.62 | 11.11 | 11.35 | 0 | +0.05(+0.44%) |
Aug 22, 2013 | 11.20 | 11.35 | 11.17 | 11.30 | 28,658 | +0.06(+0.53%) |
Aug 21, 2013 | 11.23 | 11.42 | 11.23 | 11.24 | 0 | -0.06(-0.53%) |
Aug 20, 2013 | 11.27 | 11.47 | 11.02 | 11.30 | 66,743 | +0.05(+0.44%) |
Aug 19, 2013 | 11.24 | 11.52 | 11.15 | 11.25 | 59,768 | -0.05(-0.44%) |
Aug 16, 2013 | 11.27 | 11.36 | 11.18 | 11.30 | 0 | -0.04(-0.35%) |
Aug 15, 2013 | 11.58 | 11.66 | 11.27 | 11.34 | 74,282 | -0.33(-2.83%) |
Aug 14, 2013 | 11.67 | 11.70 | 11.60 | 11.67 | 86,420 | +0.03(+0.26%) |
Aug 13, 2013 | 11.59 | 11.67 | 11.39 | 11.64 | 90,455 | +0.06(+0.52%) |
Aug 12, 2013 | 11.53 | 11.65 | 11.44 | 11.58 | 156,402 | -0.04(-0.34%) |
Aug 09, 2013 | 11.83 | 11.93 | 11.59 | 11.62 | 37,452 | -0.16(-1.36%) |
Aug 08, 2013 | 11.80 | 11.93 | 11.62 | 11.78 | 78,722 | -0.04(-0.34%) |
Aug 07, 2013 | 12.14 | 12.14 | 11.68 | 11.82 | 87,498 | -0.29(-2.39%) |
Aug 06, 2013 | 11.97 | 12.24 | 11.55 | 12.11 | 194,549 | +0.19(+1.59%) |
Aug 05, 2013 | 11.51 | 11.93 | 11.44 | 11.92 | 199,104 | +0.47(+4.10%) |
Aug 02, 2013 | 11.46 | 11.54 | 11.14 | 11.45 | 104,337 | -0.08(-0.69%) |
Aug 01, 2013 | 11.56 | 11.70 | 11.11 | 11.53 | 221,163 | +0.02(+0.17%) |
Jul 31, 2013 | 11.65 | 11.65 | 11.38 | 11.51 | 0 | -0.07(-0.60%) |
Jul 30, 2013 | 11.73 | 11.75 | 11.46 | 11.58 | 0 | -0.08(-0.69%) |
Jul 29, 2013 | 11.66 | 11.77 | 11.48 | 11.66 | 0 | +0.05(+0.43%) |
Jul 26, 2013 | 11.01 | 11.91 | 10.94 | 11.61 | 0 | +0.54(+4.88%) |
Jul 25, 2013 | 10.90 | 11.10 | 10.48 | 11.07 | 0 | +0.07(+0.64%) |
Jul 24, 2013 | 10.97 | 11.20 | 10.94 | 11.00 | 0 | +0.02(+0.18%) |
Jul 23, 2013 | 10.60 | 11.04 | 10.41 | 10.98 | 0 | +0.38(+3.58%) |
Jul 22, 2013 | 10.15 | 10.61 | 10.30 | 10.60 | 0 | +0.30(+2.91%) |
Jul 19, 2013 | 10.58 | 10.61 | 10.26 | 10.30 | 0 | -0.26(-2.46%) |
Jul 18, 2013 | 10.79 | 10.99 | 10.55 | 10.56 | 0 | -0.15(-1.39%) |
Jul 17, 2013 | 10.55 | 11.06 | 10.50 | 10.71 | 386,397 | +0.22(+2.09%) |
Jul 16, 2013 | 10.18 | 10.53 | 10.10 | 10.49 | 0 | +0.28(+2.74%) |
Jul 15, 2013 | 10.31 | 10.47 | 10.15 | 10.21 | 0 | +0.22(+2.20%) |
Jul 12, 2013 | 10.09 | 10.15 | 9.830 | 9.990 | 0 | -0.16(-1.58%) |
Jul 11, 2013 | 10.11 | 10.20 | 10.06 | 10.15 | 0 | +0.14(+1.40%) |
Jul 10, 2013 | 10.09 | 10.11 | 9.850 | 10.01 | 0 | -0.02(-0.20%) |
Jul 09, 2013 | 10.03 | 10.40 | 10.00 | 10.03 | 0 | +0.18(+1.83%) |
Jul 08, 2013 | 9.860 | 9.900 | 9.770 | 9.850 | 0 | +0.02(+0.20%) |
Jul 05, 2013 | 9.760 | 9.870 | 9.689 | 9.830 | 0 | +0.19(+1.97%) |
Jul 03, 2013 | 9.550 | 9.710 | 9.530 | 9.640 | 0 | +0.10(+1.05%) |
Jul 02, 2013 | 9.580 | 9.690 | 9.410 | 9.540 | 0 | -0.01(-0.10%) |
Jul 01, 2013 | 9.750 | 9.750 | 9.312 | 9.550 | 0 | -0.07(-0.73%) |
Jun 28, 2013 | 9.490 | 9.820 | 9.410 | 9.620 | 1,869,265 | +0.22(+2.34%) |
Jun 27, 2013 | 8.820 | 9.520 | 8.755 | 9.400 | 0 | +0.60(+6.82%) |
Jun 26, 2013 | 8.610 | 8.950 | 8.550 | 8.800 | 0 | +0.29(+3.41%) |
Jun 25, 2013 | 8.000 | 8.520 | 7.810 | 8.510 | 0 | +0.61(+7.72%) |
Jun 24, 2013 | 7.630 | 7.960 | 7.590 | 7.900 | 0 | +0.15(+1.94%) |
Jun 21, 2013 | 7.935 | 7.950 | 7.560 | 7.750 | 79,891 | -0.17(-2.15%) |
Jun 20, 2013 | 8.030 | 8.150 | 7.780 | 7.920 | 0 | -0.22(-2.70%) |
Jun 19, 2013 | 8.010 | 8.150 | 7.950 | 8.140 | 0 | +0.08(+0.99%) |
Jun 18, 2013 | 8.150 | 8.150 | 7.942 | 8.060 | 0 | -0.08(-0.98%) |
Jun 17, 2013 | 8.150 | 8.160 | 7.870 | 8.140 | 0 | +0.05(+0.62%) |
Jun 14, 2013 | 8.090 | 8.150 | 8.053 | 8.090 | 0 | -0.01(-0.12%) |
Jun 13, 2013 | 8.080 | 8.210 | 8.020 | 8.100 | 14,742 | +0.09(+1.12%) |
Jun 12, 2013 | 8.000 | 8.030 | 7.930 | 8.010 | 93,617 | +0.01(+0.12%) |
Jun 11, 2013 | 8.010 | 8.070 | 7.896 | 8.000 | 75,850 | -0.02(-0.25%) |
Jun 10, 2013 | 8.100 | 8.170 | 8.000 | 8.020 | 0 | -0.05(-0.62%) |
Jun 07, 2013 | 8.110 | 8.180 | 8.050 | 8.070 | 0 | +0.01(+0.12%) |
Jun 06, 2013 | 8.080 | 8.170 | 8.030 | 8.060 | 0 | -0.03(-0.37%) |
Jun 05, 2013 | 8.220 | 8.370 | 8.050 | 8.090 | 0 | -0.16(-1.94%) |
Jun 04, 2013 | 8.240 | 8.330 | 8.190 | 8.250 | 0 | +0.05(+0.61%) |