Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.52 | 11.64 | 11.51 | 11.54 | 1,219,268 | +0.02(+0.13%) |
Aug 29, 2013 | 11.47 | 11.60 | 11.46 | 11.53 | 1,226,248 | +0.02(+0.13%) |
Aug 28, 2013 | 11.71 | 11.82 | 11.50 | 11.51 | 562,309 | -0.18(-1.57%) |
Aug 27, 2013 | 11.50 | 11.73 | 11.50 | 11.69 | 661,031 | +0.02(+0.20%) |
Aug 26, 2013 | 11.63 | 11.80 | 11.57 | 11.67 | 451,068 | +0.04(+0.33%) |
Aug 23, 2013 | 11.66 | 11.73 | 11.56 | 11.63 | 1,549,984 | +0.04(+0.33%) |
Aug 22, 2013 | 11.61 | 11.63 | 11.47 | 11.60 | 195,504 | +0.05(+0.46%) |
Aug 21, 2013 | 11.57 | 11.75 | 11.37 | 11.54 | 677,747 | -0.10(-0.85%) |
Aug 20, 2013 | 11.34 | 11.66 | 11.30 | 11.64 | 522,176 | +0.33(+2.90%) |
Aug 19, 2013 | 11.53 | 11.53 | 11.31 | 11.31 | 663,661 | -0.20(-1.72%) |
Aug 16, 2013 | 11.87 | 11.94 | 11.50 | 11.51 | 1,158,560 | -0.44(-3.70%) |
Aug 15, 2013 | 12.18 | 12.18 | 11.90 | 11.95 | 1,540,238 | -0.38(-3.09%) |
Aug 14, 2013 | 12.32 | 12.37 | 12.26 | 12.34 | 422,990 | -0.02(-0.12%) |
Aug 13, 2013 | 12.52 | 12.52 | 12.33 | 12.35 | 558,208 | -0.17(-1.34%) |
Aug 12, 2013 | 12.48 | 12.60 | 12.36 | 12.52 | 563,209 | -0.03(-0.24%) |
Aug 09, 2013 | 12.50 | 12.69 | 12.50 | 12.55 | 1,263,451 | +0.00(+0.00%) |
Aug 08, 2013 | 12.69 | 12.69 | 12.46 | 12.55 | 555,005 | -0.08(-0.60%) |
Aug 07, 2013 | 12.66 | 12.68 | 12.56 | 12.63 | 655,310 | -0.05(-0.36%) |
Aug 06, 2013 | 12.53 | 12.68 | 12.51 | 12.67 | 688,771 | +0.11(+0.91%) |
Aug 05, 2013 | 12.48 | 12.57 | 12.45 | 12.56 | 632,369 | +0.08(+0.67%) |
Aug 02, 2013 | 12.51 | 12.57 | 12.40 | 12.47 | 652,893 | -0.07(-0.55%) |
Aug 01, 2013 | 12.60 | 12.63 | 12.43 | 12.54 | 639,502 | +0.06(+0.49%) |
Jul 31, 2013 | 12.85 | 12.85 | 12.45 | 12.48 | 895,836 | -0.35(-2.73%) |
Jul 30, 2013 | 13.02 | 13.10 | 12.76 | 12.83 | 307,942 | -0.13(-1.00%) |
Jul 29, 2013 | 13.02 | 13.06 | 12.88 | 12.96 | 762,558 | -0.07(-0.53%) |
Jul 26, 2013 | 12.56 | 13.04 | 12.43 | 13.03 | 1,413,257 | +0.36(+2.83%) |
Jul 25, 2013 | 12.50 | 12.75 | 12.47 | 12.67 | 1,238,182 | +0.13(+1.03%) |
Jul 24, 2013 | 12.95 | 12.95 | 12.38 | 12.54 | 1,250,215 | -0.35(-2.72%) |
Jul 23, 2013 | 12.92 | 12.94 | 12.79 | 12.89 | 441,785 | +0.00(+0.00%) |
Jul 22, 2013 | 12.89 | 13.03 | 12.86 | 12.89 | 508,087 | -0.02(-0.18%) |
Jul 19, 2013 | 12.89 | 12.98 | 12.82 | 12.92 | 972,557 | +0.02(+0.12%) |
Jul 18, 2013 | 12.82 | 13.00 | 12.77 | 12.90 | 448,670 | +0.16(+1.26%) |
Jul 17, 2013 | 12.73 | 12.90 | 12.70 | 12.74 | 601,818 | +0.02(+0.18%) |
Jul 16, 2013 | 12.76 | 12.85 | 12.70 | 12.72 | 836,018 | -0.07(-0.54%) |
Jul 15, 2013 | 12.64 | 12.85 | 12.55 | 12.79 | 739,250 | +0.15(+1.21%) |
Jul 12, 2013 | 12.65 | 12.70 | 12.51 | 12.63 | 429,513 | +0.04(+0.30%) |
Jul 11, 2013 | 12.47 | 12.63 | 12.37 | 12.60 | 990,343 | +0.27(+2.17%) |
Jul 10, 2013 | 12.24 | 12.35 | 12.19 | 12.33 | 653,278 | +0.07(+0.56%) |
Jul 09, 2013 | 12.14 | 12.43 | 12.09 | 12.26 | 889,473 | +0.18(+1.52%) |
Jul 08, 2013 | 12.03 | 12.15 | 12.03 | 12.08 | 641,112 | +0.08(+0.64%) |
Jul 05, 2013 | 12.08 | 12.09 | 11.75 | 12.00 | 1,662,442 | +0.05(+0.38%) |
Jul 03, 2013 | 11.87 | 12.00 | 11.81 | 11.95 | 656,137 | +0.02(+0.19%) |
Jul 02, 2013 | 11.69 | 11.95 | 11.69 | 11.93 | 939,671 | +0.26(+2.22%) |
Jul 01, 2013 | 11.66 | 11.73 | 11.57 | 11.67 | 875,464 | +0.10(+0.86%) |
Jun 28, 2013 | 11.70 | 11.77 | 11.55 | 11.57 | 1,698,251 | -0.14(-1.17%) |
Jun 27, 2013 | 11.51 | 11.73 | 11.47 | 11.71 | 716,173 | +0.29(+2.54%) |
Jun 26, 2013 | 11.35 | 11.44 | 11.29 | 11.42 | 753,076 | +0.18(+1.60%) |
Jun 25, 2013 | 10.93 | 11.32 | 10.83 | 11.24 | 1,213,506 | +0.42(+3.93%) |
Jun 24, 2013 | 11.04 | 11.04 | 10.70 | 10.82 | 1,406,342 | -0.34(-3.06%) |
Jun 21, 2013 | 11.46 | 11.54 | 11.00 | 11.16 | 2,981,489 | -0.28(-2.45%) |
Jun 20, 2013 | 11.83 | 11.85 | 11.35 | 11.44 | 1,029,665 | -0.55(-4.56%) |
Jun 19, 2013 | 12.39 | 12.45 | 11.98 | 11.98 | 420,572 | -0.42(-3.36%) |
Jun 18, 2013 | 12.30 | 12.53 | 12.20 | 12.40 | 542,451 | +0.11(+0.86%) |
Jun 17, 2013 | 12.33 | 12.43 | 12.20 | 12.30 | 782,622 | +0.08(+0.62%) |
Jun 14, 2013 | 12.29 | 12.43 | 12.14 | 12.22 | 605,830 | -0.05(-0.43%) |
Jun 13, 2013 | 12.01 | 12.34 | 11.98 | 12.27 | 614,571 | +0.22(+1.83%) |
Jun 12, 2013 | 12.34 | 12.34 | 11.96 | 12.05 | 659,281 | -0.19(-1.55%) |
Jun 11, 2013 | 12.46 | 12.49 | 12.23 | 12.24 | 499,076 | -0.36(-2.89%) |
Jun 10, 2013 | 12.73 | 12.75 | 12.49 | 12.61 | 667,258 | -0.08(-0.66%) |
Jun 07, 2013 | 12.71 | 12.76 | 12.52 | 12.69 | 704,212 | +0.05(+0.42%) |
Jun 06, 2013 | 12.50 | 12.64 | 12.39 | 12.64 | 924,749 | +0.16(+1.28%) |
Jun 05, 2013 | 12.59 | 12.65 | 12.35 | 12.48 | 1,194,219 | -0.12(-0.96%) |
Jun 04, 2013 | 12.84 | 12.99 | 12.60 | 12.60 | 1,852,656 | -0.25(-1.95%) |