Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.89 | 15.54 | 14.73 | 15.26 | 1,258,084 | +0.68(+4.66%) |
Aug 29, 2013 | 14.39 | 14.83 | 14.19 | 14.58 | 1,006,580 | +0.51(+3.60%) |
Aug 28, 2013 | 13.84 | 14.29 | 13.49 | 14.07 | 426,032 | +0.11(+0.82%) |
Aug 27, 2013 | 13.64 | 14.21 | 13.49 | 13.96 | 660,584 | -0.35(-2.47%) |
Aug 26, 2013 | 14.21 | 15.19 | 14.18 | 14.31 | 1,907,901 | +0.30(+2.12%) |
Aug 23, 2013 | 14.15 | 14.30 | 13.79 | 14.02 | 394,933 | -0.01(-0.07%) |
Aug 22, 2013 | 14.16 | 14.30 | 13.33 | 14.03 | 905,413 | +0.11(+0.83%) |
Aug 21, 2013 | 12.83 | 14.18 | 12.82 | 13.91 | 1,540,396 | +0.68(+5.13%) |
Aug 20, 2013 | 12.56 | 13.40 | 12.35 | 13.23 | 605,593 | +0.91(+7.38%) |
Aug 19, 2013 | 13.78 | 13.84 | 12.14 | 12.32 | 995,153 | -1.47(-10.68%) |
Aug 16, 2013 | 13.40 | 13.92 | 13.25 | 13.80 | 592,215 | +0.48(+3.59%) |
Aug 15, 2013 | 13.90 | 13.90 | 13.09 | 13.32 | 1,003,936 | -0.28(-2.04%) |
Aug 14, 2013 | 14.51 | 14.95 | 13.44 | 13.60 | 3,025,882 | +0.63(+4.87%) |
Aug 13, 2013 | 13.40 | 13.91 | 12.96 | 12.96 | 967,557 | -0.25(-1.88%) |
Aug 12, 2013 | 12.33 | 13.43 | 12.28 | 13.21 | 807,248 | +0.86(+6.97%) |
Aug 09, 2013 | 11.96 | 12.57 | 11.48 | 12.35 | 673,915 | +0.35(+2.95%) |
Aug 08, 2013 | 12.81 | 12.89 | 11.97 | 12.00 | 665,200 | +0.07(+0.56%) |
Aug 07, 2013 | 12.31 | 12.92 | 11.88 | 11.93 | 1,035,809 | -0.49(-3.93%) |
Aug 06, 2013 | 13.63 | 13.87 | 11.96 | 12.42 | 865,572 | -1.11(-8.20%) |
Aug 05, 2013 | 13.01 | 13.85 | 13.01 | 13.53 | 525,986 | +0.56(+4.35%) |
Aug 02, 2013 | 13.78 | 14.06 | 12.85 | 12.96 | 495,452 | -0.71(-5.18%) |
Aug 01, 2013 | 14.16 | 14.40 | 13.50 | 13.67 | 551,017 | -0.28(-1.99%) |
Jul 31, 2013 | 13.30 | 14.15 | 13.30 | 13.95 | 637,910 | +0.76(+5.73%) |
Jul 30, 2013 | 13.53 | 13.72 | 13.07 | 13.19 | 538,094 | -0.05(-0.36%) |
Jul 29, 2013 | 12.92 | 13.63 | 12.63 | 13.24 | 969,586 | +0.91(+7.37%) |
Jul 26, 2013 | 12.27 | 12.73 | 12.19 | 12.33 | 365,758 | -0.39(-3.08%) |
Jul 25, 2013 | 12.33 | 12.77 | 11.81 | 12.73 | 515,466 | +0.21(+1.68%) |
Jul 24, 2013 | 12.68 | 13.01 | 12.45 | 12.51 | 500,555 | -0.07(-0.53%) |
Jul 23, 2013 | 13.26 | 13.59 | 12.45 | 12.58 | 960,176 | -0.44(-3.38%) |
Jul 22, 2013 | 12.11 | 13.17 | 11.78 | 13.02 | 934,133 | +1.24(+10.56%) |
Jul 19, 2013 | 11.48 | 11.86 | 11.15 | 11.78 | 361,592 | +0.12(+1.07%) |
Jul 18, 2013 | 12.01 | 12.38 | 11.63 | 11.65 | 476,209 | -0.38(-3.12%) |
Jul 17, 2013 | 11.82 | 12.23 | 11.43 | 12.03 | 572,241 | +0.14(+1.14%) |
Jul 16, 2013 | 11.44 | 12.07 | 10.85 | 11.89 | 1,414,185 | +0.38(+3.32%) |
Jul 15, 2013 | 10.09 | 11.67 | 9.979 | 11.51 | 2,010,013 | +1.75(+17.94%) |
Jul 12, 2013 | 9.731 | 10.05 | 9.683 | 9.759 | 295,667 | -0.03(-0.29%) |
Jul 11, 2013 | 10.05 | 10.13 | 9.711 | 9.788 | 513,472 | -0.05(-0.49%) |
Jul 10, 2013 | 9.405 | 9.932 | 9.358 | 9.836 | 567,396 | +0.53(+5.65%) |
Jul 09, 2013 | 10.46 | 10.41 | 9.185 | 9.310 | 1,638,099 | -1.10(-10.57%) |
Jul 08, 2013 | 10.91 | 11.14 | 10.06 | 10.41 | 1,315,391 | -0.11(-1.09%) |
Jul 05, 2013 | 9.444 | 10.52 | 9.338 | 10.52 | 1,677,805 | +1.36(+14.82%) |
Jul 03, 2013 | 8.707 | 9.377 | 8.612 | 9.166 | 761,614 | +0.25(+2.79%) |
Jul 02, 2013 | 9.377 | 9.769 | 8.783 | 8.917 | 1,356,471 | -0.48(-5.09%) |
Jul 01, 2013 | 8.898 | 9.520 | 8.850 | 9.396 | 1,442,820 | +0.75(+8.63%) |
Jun 28, 2013 | 8.477 | 8.993 | 8.420 | 8.649 | 640,746 | +0.74(+9.31%) |
Jun 26, 2013 | 7.339 | 8.037 | 7.195 | 7.913 | 917,547 | +0.78(+11.01%) |
Jun 25, 2013 | 7.310 | 7.386 | 7.090 | 7.128 | 484,339 | +0.01(+0.13%) |
Jun 24, 2013 | 7.817 | 7.817 | 6.937 | 7.119 | 828,780 | -1.01(-12.47%) |
Jun 21, 2013 | 7.941 | 8.133 | 7.607 | 8.133 | 516,990 | +0.42(+5.46%) |
Jun 20, 2013 | 8.047 | 8.372 | 7.626 | 7.712 | 486,191 | -0.47(-5.73%) |
Jun 19, 2013 | 8.602 | 8.602 | 8.075 | 8.181 | 528,720 | -0.43(-5.00%) |
Jun 18, 2013 | 8.621 | 8.936 | 8.573 | 8.611 | 242,713 | -0.12(-1.42%) |
Jun 17, 2013 | 8.659 | 9.090 | 8.487 | 8.736 | 607,511 | +0.35(+4.22%) |
Jun 14, 2013 | 8.592 | 8.640 | 8.200 | 8.382 | 229,219 | -0.19(-2.23%) |
Jun 13, 2013 | 8.133 | 8.658 | 8.047 | 8.573 | 340,339 | +0.43(+5.29%) |
Jun 12, 2013 | 8.611 | 8.764 | 8.018 | 8.142 | 433,102 | -0.53(-6.07%) |
Jun 11, 2013 | 8.822 | 8.908 | 8.305 | 8.669 | 576,545 | -0.44(-4.83%) |
Jun 10, 2013 | 8.774 | 9.310 | 8.190 | 9.109 | 1,388,028 | +0.31(+3.48%) |
Jun 07, 2013 | 9.176 | 9.807 | 8.544 | 8.803 | 2,190,845 | +0.70(+8.62%) |
Jun 06, 2013 | 7.664 | 8.190 | 7.664 | 8.104 | 376,803 | +0.36(+4.70%) |
Jun 05, 2013 | 7.654 | 8.074 | 7.463 | 7.740 | 314,612 | -0.23(-2.88%) |
Jun 04, 2013 | 7.674 | 8.401 | 7.674 | 7.970 | 532,447 | +0.32(+4.12%) |