Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.14 | 13.33 | 13.14 | 13.26 | 76,796 | +0.14(+1.07%) |
Aug 29, 2013 | 12.72 | 13.23 | 12.70 | 13.12 | 39,252 | +0.41(+3.23%) |
Aug 28, 2013 | 12.56 | 12.84 | 12.39 | 12.71 | 43,656 | +0.23(+1.84%) |
Aug 27, 2013 | 13.30 | 13.30 | 12.39 | 12.48 | 107,855 | -1.10(-8.10%) |
Aug 26, 2013 | 13.54 | 13.76 | 13.50 | 13.58 | 29,997 | +0.15(+1.12%) |
Aug 23, 2013 | 13.67 | 13.76 | 13.40 | 13.43 | 37,507 | -0.20(-1.47%) |
Aug 22, 2013 | 13.37 | 13.68 | 13.37 | 13.63 | 41,936 | +0.35(+2.64%) |
Aug 21, 2013 | 13.25 | 13.40 | 13.20 | 13.28 | 50,852 | +0.00(+0.00%) |
Aug 20, 2013 | 13.46 | 13.46 | 13.12 | 13.28 | 54,743 | -0.12(-0.90%) |
Aug 19, 2013 | 13.30 | 13.46 | 13.25 | 13.40 | 65,200 | +0.10(+0.75%) |
Aug 16, 2013 | 13.12 | 13.76 | 12.85 | 13.30 | 114,900 | +0.01(+0.08%) |
Aug 15, 2013 | 12.81 | 13.38 | 12.70 | 13.29 | 102,346 | +0.30(+2.31%) |
Aug 14, 2013 | 12.65 | 13.09 | 12.65 | 12.99 | 81,642 | +0.39(+3.10%) |
Aug 13, 2013 | 12.67 | 12.75 | 12.50 | 12.60 | 90,739 | +0.11(+0.88%) |
Aug 12, 2013 | 12.17 | 12.61 | 12.00 | 12.49 | 50,462 | +0.24(+1.96%) |
Aug 09, 2013 | 12.40 | 12.46 | 11.75 | 12.25 | 185,085 | -0.19(-1.53%) |
Aug 08, 2013 | 13.04 | 13.13 | 12.25 | 12.44 | 163,669 | -0.60(-4.60%) |
Aug 07, 2013 | 13.35 | 13.46 | 13.01 | 13.04 | 43,935 | -0.43(-3.19%) |
Aug 06, 2013 | 13.66 | 13.66 | 13.43 | 13.47 | 23,503 | -0.28(-2.04%) |
Aug 05, 2013 | 13.85 | 13.88 | 13.58 | 13.75 | 31,979 | -0.14(-1.01%) |
Aug 02, 2013 | 13.86 | 14.05 | 13.81 | 13.89 | 65,638 | -0.08(-0.57%) |
Aug 01, 2013 | 14.05 | 14.20 | 13.88 | 13.97 | 44,864 | +0.08(+0.58%) |
Jul 31, 2013 | 13.83 | 14.08 | 13.72 | 13.89 | 70,892 | +0.03(+0.22%) |
Jul 30, 2013 | 13.53 | 13.95 | 13.50 | 13.86 | 35,150 | +0.40(+2.97%) |
Jul 29, 2013 | 13.41 | 13.60 | 13.34 | 13.46 | 37,134 | +0.01(+0.07%) |
Jul 26, 2013 | 13.31 | 13.63 | 13.14 | 13.45 | 45,770 | -0.04(-0.30%) |
Jul 25, 2013 | 13.20 | 13.55 | 12.60 | 13.49 | 133,874 | -0.18(-1.32%) |
Jul 24, 2013 | 13.81 | 13.89 | 13.62 | 13.67 | 81,991 | +0.03(+0.22%) |
Jul 23, 2013 | 13.76 | 13.97 | 13.60 | 13.64 | 82,526 | -0.01(-0.07%) |
Jul 22, 2013 | 13.54 | 13.72 | 13.30 | 13.65 | 57,706 | +0.22(+1.64%) |
Jul 19, 2013 | 13.50 | 13.80 | 13.22 | 13.43 | 107,866 | -0.24(-1.76%) |
Jul 18, 2013 | 13.86 | 13.94 | 13.65 | 13.67 | 62,830 | -0.18(-1.30%) |
Jul 17, 2013 | 13.96 | 13.98 | 13.60 | 13.85 | 42,689 | -0.04(-0.29%) |
Jul 16, 2013 | 13.98 | 14.20 | 13.83 | 13.89 | 56,295 | -0.09(-0.64%) |
Jul 15, 2013 | 13.68 | 14.21 | 13.61 | 13.98 | 156,188 | +0.45(+3.33%) |
Jul 12, 2013 | 13.43 | 13.58 | 13.30 | 13.53 | 48,514 | +0.15(+1.12%) |
Jul 11, 2013 | 13.16 | 13.49 | 13.05 | 13.38 | 124,119 | +0.43(+3.32%) |
Jul 10, 2013 | 13.01 | 13.33 | 11.75 | 12.95 | 133,880 | -0.25(-1.89%) |
Jul 09, 2013 | 13.00 | 13.30 | 12.90 | 13.20 | 108,710 | +0.19(+1.46%) |
Jul 08, 2013 | 12.98 | 13.19 | 12.74 | 13.01 | 91,259 | +0.25(+1.96%) |
Jul 05, 2013 | 12.74 | 12.85 | 12.62 | 12.76 | 44,976 | +0.21(+1.67%) |
Jul 03, 2013 | 12.55 | 12.60 | 12.18 | 12.55 | 33,754 | +0.01(+0.08%) |
Jul 02, 2013 | 12.29 | 12.54 | 12.08 | 12.54 | 89,726 | +0.28(+2.28%) |
Jul 01, 2013 | 12.08 | 12.46 | 11.79 | 12.26 | 100,790 | +0.35(+2.94%) |
Jun 28, 2013 | 11.46 | 11.91 | 11.35 | 11.91 | 531,873 | +0.44(+3.84%) |
Jun 27, 2013 | 11.25 | 11.65 | 11.16 | 11.47 | 70,242 | +0.39(+3.52%) |
Jun 26, 2013 | 10.83 | 11.21 | 10.76 | 11.08 | 57,277 | +0.29(+2.69%) |
Jun 25, 2013 | 11.33 | 11.39 | 10.18 | 10.79 | 193,838 | -0.46(-4.09%) |
Jun 24, 2013 | 11.15 | 11.50 | 11.01 | 11.25 | 72,546 | -0.15(-1.32%) |
Jun 21, 2013 | 11.19 | 11.60 | 10.92 | 11.40 | 137,607 | +0.25(+2.24%) |
Jun 20, 2013 | 11.39 | 11.61 | 11.00 | 11.15 | 107,583 | -0.49(-4.21%) |
Jun 19, 2013 | 12.06 | 12.06 | 11.58 | 11.64 | 60,814 | -0.47(-3.88%) |
Jun 18, 2013 | 11.78 | 12.17 | 11.67 | 12.11 | 64,650 | +0.34(+2.89%) |
Jun 17, 2013 | 11.92 | 11.97 | 11.66 | 11.77 | 42,855 | +0.10(+0.86%) |
Jun 14, 2013 | 12.03 | 12.18 | 11.63 | 11.67 | 64,798 | -0.43(-3.55%) |
Jun 13, 2013 | 11.97 | 12.10 | 11.66 | 12.10 | 39,391 | +0.10(+0.83%) |
Jun 12, 2013 | 12.05 | 12.30 | 11.84 | 12.00 | 82,470 | -0.01(-0.08%) |
Jun 11, 2013 | 11.65 | 12.17 | 11.65 | 12.01 | 77,665 | +0.07(+0.59%) |
Jun 10, 2013 | 11.83 | 12.00 | 11.64 | 11.94 | 61,775 | +0.14(+1.19%) |
Jun 07, 2013 | 11.74 | 11.93 | 11.60 | 11.80 | 91,593 | +0.14(+1.20%) |
Jun 06, 2013 | 11.12 | 11.67 | 10.76 | 11.66 | 118,082 | +0.39(+3.46%) |
Jun 05, 2013 | 11.71 | 11.75 | 11.22 | 11.27 | 80,156 | -0.67(-5.61%) |
Jun 04, 2013 | 11.94 | 12.10 | 11.60 | 11.94 | 102,515 | +0.03(+0.25%) |