Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.71 | 11.89 | 11.67 | 11.70 | 43,339 | -0.43(-3.54%) |
Aug 29, 2013 | 12.11 | 12.17 | 11.93 | 12.13 | 98,808 | -0.08(-0.66%) |
Aug 28, 2013 | 12.28 | 12.38 | 12.20 | 12.21 | 12,180 | +0.01(+0.08%) |
Aug 27, 2013 | 12.35 | 12.57 | 12.20 | 12.20 | 33,325 | -0.20(-1.61%) |
Aug 26, 2013 | 12.29 | 12.45 | 12.29 | 12.40 | 18,873 | +0.35(+2.90%) |
Aug 23, 2013 | 11.66 | 12.11 | 11.66 | 12.05 | 37,021 | +0.69(+6.07%) |
Aug 22, 2013 | 11.18 | 11.42 | 11.15 | 11.36 | 43,611 | +0.26(+2.34%) |
Aug 21, 2013 | 11.33 | 11.34 | 11.10 | 11.10 | 27,751 | -0.37(-3.23%) |
Aug 20, 2013 | 11.25 | 11.50 | 11.10 | 11.47 | 35,306 | +0.00(+0.00%) |
Aug 19, 2013 | 11.65 | 11.66 | 11.47 | 11.47 | 23,676 | -0.13(-1.12%) |
Aug 16, 2013 | 11.59 | 11.60 | 11.40 | 11.60 | 23,551 | +0.27(+2.38%) |
Aug 15, 2013 | 10.93 | 11.49 | 10.86 | 11.33 | 148,410 | +0.10(+0.89%) |
Aug 14, 2013 | 11.01 | 11.29 | 11.01 | 11.23 | 23,613 | +0.19(+1.72%) |
Aug 13, 2013 | 11.10 | 11.10 | 10.97 | 11.04 | 35,892 | -0.44(-3.83%) |
Aug 12, 2013 | 11.22 | 11.81 | 11.22 | 11.48 | 40,203 | +0.67(+6.20%) |
Aug 09, 2013 | 10.60 | 10.89 | 10.58 | 10.81 | 36,563 | +0.06(+0.56%) |
Aug 08, 2013 | 10.29 | 10.75 | 10.29 | 10.75 | 27,923 | +0.57(+5.60%) |
Aug 07, 2013 | 10.06 | 10.28 | 10.06 | 10.18 | 26,097 | -0.12(-1.17%) |
Aug 06, 2013 | 10.59 | 10.60 | 10.30 | 10.30 | 19,420 | -0.65(-5.94%) |
Aug 05, 2013 | 10.87 | 11.00 | 10.86 | 10.95 | 15,356 | +0.25(+2.34%) |
Aug 02, 2013 | 10.54 | 10.89 | 10.50 | 10.70 | 72,883 | -0.20(-1.83%) |
Aug 01, 2013 | 10.94 | 11.11 | 10.86 | 10.90 | 41,456 | -0.25(-2.24%) |
Jul 31, 2013 | 10.88 | 11.20 | 10.73 | 11.15 | 25,019 | -0.09(-0.80%) |
Jul 30, 2013 | 11.20 | 11.26 | 11.09 | 11.24 | 60,959 | -0.06(-0.53%) |
Jul 29, 2013 | 11.10 | 11.36 | 11.10 | 11.30 | 39,207 | -0.34(-2.92%) |
Jul 26, 2013 | 11.51 | 11.65 | 11.44 | 11.64 | 72,301 | +0.01(+0.09%) |
Jul 25, 2013 | 11.42 | 11.70 | 11.34 | 11.63 | 141,741 | +0.24(+2.11%) |
Jul 24, 2013 | 11.78 | 11.78 | 11.33 | 11.39 | 109,174 | -0.41(-3.47%) |
Jul 23, 2013 | 11.63 | 11.87 | 11.57 | 11.80 | 109,043 | +0.45(+3.96%) |
Jul 22, 2013 | 11.16 | 11.47 | 11.05 | 11.35 | 82,305 | +0.79(+7.48%) |
Jul 19, 2013 | 10.36 | 10.56 | 10.23 | 10.56 | 58,552 | +0.34(+3.33%) |
Jul 18, 2013 | 10.00 | 10.22 | 10.00 | 10.22 | 99,331 | -0.35(-3.31%) |
Jul 17, 2013 | 10.71 | 10.75 | 10.48 | 10.57 | 44,930 | -0.15(-1.40%) |
Jul 16, 2013 | 10.49 | 10.74 | 10.49 | 10.72 | 41,266 | +0.34(+3.28%) |
Jul 15, 2013 | 10.66 | 10.66 | 10.22 | 10.38 | 56,062 | -0.60(-5.46%) |
Jul 12, 2013 | 10.85 | 11.00 | 10.83 | 10.98 | 42,695 | +0.67(+6.50%) |
Jul 11, 2013 | 10.15 | 10.32 | 10.12 | 10.31 | 109,081 | +1.11(+12.07%) |
Jul 10, 2013 | 9.180 | 9.300 | 9.130 | 9.200 | 80,511 | +0.09(+0.99%) |
Jul 09, 2013 | 9.030 | 9.130 | 9.080 | 9.110 | 116,018 | -0.06(-0.65%) |
Jul 08, 2013 | 9.020 | 9.180 | 9.020 | 9.170 | 163,264 | -0.42(-4.38%) |
Jul 05, 2013 | 9.840 | 9.840 | 9.410 | 9.590 | 54,987 | -0.36(-3.62%) |
Jul 03, 2013 | 9.730 | 9.980 | 9.710 | 9.950 | 27,649 | +0.40(+4.19%) |
Jul 02, 2013 | 9.640 | 9.790 | 9.510 | 9.550 | 62,728 | +0.14(+1.49%) |
Jul 01, 2013 | 9.330 | 9.450 | 9.300 | 9.410 | 110,883 | -0.06(-0.63%) |
Jun 28, 2013 | 9.070 | 9.490 | 9.010 | 9.470 | 185,012 | +0.37(+4.07%) |
Jun 27, 2013 | 9.170 | 9.250 | 9.080 | 9.100 | 88,973 | +0.50(+5.81%) |
Jun 26, 2013 | 8.700 | 8.750 | 8.590 | 8.600 | 272,456 | +0.04(+0.47%) |
Jun 25, 2013 | 8.790 | 8.790 | 8.500 | 8.560 | 181,411 | -0.04(-0.47%) |
Jun 24, 2013 | 8.850 | 9.000 | 8.480 | 8.600 | 104,529 | -1.08(-11.16%) |
Jun 21, 2013 | 9.490 | 9.690 | 9.390 | 9.680 | 29,387 | +0.27(+2.87%) |
Jun 20, 2013 | 9.720 | 9.730 | 9.370 | 9.410 | 94,753 | -0.80(-7.84%) |
Jun 19, 2013 | 10.68 | 10.70 | 10.21 | 10.21 | 156,538 | -0.33(-3.13%) |
Jun 18, 2013 | 10.54 | 10.69 | 10.50 | 10.54 | 63,676 | -0.31(-2.86%) |
Jun 17, 2013 | 10.90 | 10.95 | 10.78 | 10.85 | 86,113 | -0.22(-1.99%) |
Jun 14, 2013 | 11.19 | 11.30 | 11.05 | 11.07 | 44,602 | -0.05(-0.45%) |
Jun 13, 2013 | 11.01 | 11.12 | 10.89 | 11.12 | 55,396 | -0.31(-2.71%) |
Jun 12, 2013 | 11.52 | 11.57 | 11.36 | 11.43 | 435,964 | +0.17(+1.51%) |
Jun 11, 2013 | 11.31 | 11.32 | 11.09 | 11.26 | 52,666 | -0.63(-5.30%) |
Jun 10, 2013 | 11.91 | 12.15 | 11.75 | 11.89 | 145,142 | -0.26(-2.14%) |
Jun 07, 2013 | 11.88 | 12.45 | 11.76 | 12.15 | 75,682 | -0.91(-6.97%) |
Jun 06, 2013 | 12.73 | 13.13 | 12.65 | 13.06 | 140,445 | -0.76(-5.50%) |
Jun 05, 2013 | 13.78 | 13.82 | 13.59 | 13.82 | 90,801 | -0.55(-3.83%) |
Jun 04, 2013 | 14.65 | 14.65 | 14.26 | 14.37 | 57,046 | -0.72(-4.77%) |