Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.13 | 10.15 | 10.02 | 10.06 | 0 | -0.07(-0.69%) |
Aug 29, 2013 | 10.03 | 10.24 | 10.01 | 10.13 | 45,925 | +0.10(+1.00%) |
Aug 28, 2013 | 10.07 | 10.34 | 10.00 | 10.03 | 0 | -0.02(-0.20%) |
Aug 27, 2013 | 10.42 | 10.42 | 10.02 | 10.05 | 56,862 | -0.45(-4.29%) |
Aug 26, 2013 | 10.58 | 10.73 | 10.47 | 10.50 | 0 | +0.01(+0.10%) |
Aug 23, 2013 | 10.43 | 10.54 | 10.25 | 10.49 | 0 | +0.11(+1.06%) |
Aug 22, 2013 | 10.21 | 10.72 | 10.06 | 10.38 | 108,773 | +0.23(+2.27%) |
Aug 21, 2013 | 10.15 | 10.34 | 10.04 | 10.15 | 0 | -0.01(-0.10%) |
Aug 20, 2013 | 10.25 | 10.25 | 10.03 | 10.16 | 64,143 | +0.04(+0.40%) |
Aug 19, 2013 | 10.12 | 10.29 | 10.11 | 10.12 | 52,607 | +0.00(+0.00%) |
Aug 16, 2013 | 10.08 | 10.21 | 10.04 | 10.12 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 10.32 | 10.38 | 10.07 | 10.12 | 96,353 | -0.27(-2.60%) |
Aug 14, 2013 | 10.51 | 10.57 | 10.22 | 10.39 | 82,857 | -0.12(-1.14%) |
Aug 13, 2013 | 10.91 | 10.98 | 10.50 | 10.51 | 171,281 | -0.43(-3.93%) |
Aug 12, 2013 | 10.96 | 11.20 | 10.86 | 10.94 | 103,183 | -0.01(-0.09%) |
Aug 09, 2013 | 11.10 | 11.35 | 10.86 | 10.95 | 220,274 | -0.15(-1.35%) |
Aug 08, 2013 | 11.40 | 11.43 | 10.72 | 11.10 | 250,965 | -0.30(-2.63%) |
Aug 07, 2013 | 11.38 | 11.55 | 11.14 | 11.40 | 100,662 | -0.02(-0.18%) |
Aug 06, 2013 | 11.96 | 11.97 | 11.38 | 11.42 | 81,416 | -0.56(-4.67%) |
Aug 05, 2013 | 11.57 | 12.25 | 11.57 | 11.98 | 105,460 | +0.37(+3.19%) |
Aug 02, 2013 | 11.71 | 11.73 | 11.38 | 11.61 | 66,268 | -0.10(-0.85%) |
Aug 01, 2013 | 11.54 | 11.92 | 11.54 | 11.71 | 92,118 | +0.17(+1.47%) |
Jul 31, 2013 | 11.24 | 11.59 | 11.14 | 11.54 | 0 | +0.29(+2.58%) |
Jul 30, 2013 | 11.23 | 11.40 | 11.10 | 11.25 | 0 | +0.09(+0.81%) |
Jul 29, 2013 | 10.90 | 11.36 | 10.88 | 11.16 | 0 | +0.28(+2.57%) |
Jul 26, 2013 | 10.98 | 11.08 | 10.78 | 10.88 | 0 | -0.15(-1.36%) |
Jul 25, 2013 | 11.08 | 11.31 | 10.99 | 11.03 | 0 | -0.12(-1.08%) |
Jul 24, 2013 | 11.24 | 11.42 | 11.13 | 11.15 | 0 | -0.09(-0.80%) |
Jul 23, 2013 | 11.38 | 11.74 | 11.17 | 11.24 | 0 | -0.11(-0.97%) |
Jul 22, 2013 | 11.31 | 11.45 | 11.17 | 11.35 | 0 | +0.03(+0.27%) |
Jul 19, 2013 | 11.22 | 11.60 | 11.22 | 11.32 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 11.32 | 11.70 | 11.29 | 11.32 | 0 | -0.00(-0.04%) |
Jul 17, 2013 | 11.43 | 11.55 | 11.19 | 11.32 | 69,532 | -0.07(-0.57%) |
Jul 16, 2013 | 10.96 | 11.64 | 10.82 | 11.39 | 0 | +0.47(+4.30%) |
Jul 15, 2013 | 10.44 | 10.96 | 10.44 | 10.92 | 0 | +0.46(+4.40%) |
Jul 12, 2013 | 10.32 | 10.55 | 10.32 | 10.46 | 0 | +0.17(+1.65%) |
Jul 11, 2013 | 10.49 | 10.65 | 10.26 | 10.29 | 0 | -0.11(-1.06%) |
Jul 10, 2013 | 10.12 | 10.49 | 10.12 | 10.40 | 0 | +0.24(+2.36%) |
Jul 09, 2013 | 10.49 | 10.45 | 10.06 | 10.16 | 0 | -0.29(-2.78%) |
Jul 08, 2013 | 10.31 | 10.59 | 10.22 | 10.45 | 0 | +0.16(+1.55%) |
Jul 05, 2013 | 10.35 | 10.35 | 10.22 | 10.29 | 0 | +0.03(+0.29%) |
Jul 03, 2013 | 10.29 | 10.35 | 10.20 | 10.26 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 10.38 | 10.64 | 10.19 | 10.26 | 0 | -0.16(-1.54%) |
Jul 01, 2013 | 10.99 | 11.02 | 10.31 | 10.42 | 0 | -0.53(-4.84%) |
Jun 28, 2013 | 10.76 | 11.21 | 10.72 | 10.95 | 1,705,791 | +0.48(+4.58%) |
Jun 26, 2013 | 10.49 | 10.60 | 10.34 | 10.47 | 0 | -0.04(-0.38%) |
Jun 25, 2013 | 10.54 | 10.72 | 10.31 | 10.51 | 0 | +0.03(+0.29%) |
Jun 24, 2013 | 10.58 | 10.59 | 10.05 | 10.48 | 0 | -0.03(-0.29%) |
Jun 21, 2013 | 10.57 | 10.89 | 10.34 | 10.51 | 79,547 | +0.04(+0.38%) |
Jun 20, 2013 | 10.50 | 10.68 | 10.32 | 10.47 | 0 | +0.02(+0.19%) |
Jun 19, 2013 | 10.34 | 10.70 | 10.29 | 10.45 | 0 | +0.06(+0.58%) |
Jun 18, 2013 | 10.10 | 10.47 | 9.860 | 10.39 | 0 | +0.34(+3.38%) |
Jun 17, 2013 | 10.40 | 10.45 | 10.04 | 10.05 | 0 | -0.46(-4.38%) |
Jun 14, 2013 | 10.54 | 10.71 | 10.50 | 10.51 | 0 | -0.01(-0.10%) |
Jun 13, 2013 | 10.37 | 10.70 | 10.37 | 10.52 | 46,087 | +0.11(+1.06%) |
Jun 12, 2013 | 10.59 | 10.76 | 10.22 | 10.41 | 66,977 | -0.04(-0.38%) |
Jun 11, 2013 | 9.920 | 10.52 | 9.890 | 10.45 | 62,272 | +0.43(+4.29%) |
Jun 10, 2013 | 10.17 | 10.19 | 9.870 | 10.02 | 0 | -0.19(-1.86%) |
Jun 07, 2013 | 10.41 | 10.60 | 10.15 | 10.21 | 0 | -0.16(-1.54%) |
Jun 06, 2013 | 10.48 | 10.68 | 10.21 | 10.37 | 0 | -0.08(-0.77%) |
Jun 05, 2013 | 10.81 | 10.81 | 10.44 | 10.45 | 0 | -0.42(-3.86%) |
Jun 04, 2013 | 10.80 | 10.98 | 10.63 | 10.87 | 0 | +0.08(+0.74%) |