Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.05 | 12.13 | 11.95 | 11.98 | 213,451 | -0.10(-0.83%) |
Aug 29, 2013 | 12.05 | 12.13 | 12.02 | 12.08 | 170,914 | -0.01(-0.08%) |
Aug 28, 2013 | 12.27 | 12.27 | 12.05 | 12.09 | 208,351 | -0.18(-1.47%) |
Aug 27, 2013 | 12.33 | 12.38 | 12.11 | 12.27 | 81,138 | -0.23(-1.84%) |
Aug 26, 2013 | 12.46 | 12.66 | 12.36 | 12.50 | 242,743 | +0.04(+0.32%) |
Aug 23, 2013 | 12.57 | 12.57 | 12.39 | 12.46 | 104,125 | -0.09(-0.72%) |
Aug 22, 2013 | 12.51 | 12.65 | 12.42 | 12.55 | 238,075 | +0.13(+1.05%) |
Aug 21, 2013 | 12.67 | 12.76 | 12.38 | 12.42 | 172,815 | -0.34(-2.66%) |
Aug 20, 2013 | 12.55 | 12.85 | 12.55 | 12.76 | 50,587 | +0.24(+1.92%) |
Aug 19, 2013 | 12.64 | 12.73 | 12.52 | 12.52 | 105,315 | -0.09(-0.71%) |
Aug 16, 2013 | 12.48 | 12.79 | 12.45 | 12.61 | 130,702 | +0.08(+0.64%) |
Aug 15, 2013 | 12.76 | 12.87 | 12.50 | 12.53 | 179,034 | -0.41(-3.17%) |
Aug 14, 2013 | 13.01 | 13.20 | 12.79 | 12.94 | 150,255 | -0.04(-0.31%) |
Aug 13, 2013 | 13.14 | 13.14 | 12.78 | 12.98 | 111,012 | -0.10(-0.76%) |
Aug 12, 2013 | 13.18 | 13.28 | 13.01 | 13.08 | 112,721 | -0.21(-1.58%) |
Aug 09, 2013 | 13.52 | 13.64 | 13.29 | 13.29 | 120,192 | -0.28(-2.06%) |
Aug 08, 2013 | 13.55 | 13.61 | 13.51 | 13.57 | 74,216 | +0.15(+1.12%) |
Aug 07, 2013 | 13.52 | 13.62 | 13.36 | 13.42 | 135,339 | -0.17(-1.25%) |
Aug 06, 2013 | 14.10 | 14.10 | 13.51 | 13.59 | 169,799 | -0.54(-3.82%) |
Aug 05, 2013 | 14.17 | 14.17 | 13.97 | 14.13 | 114,181 | -0.03(-0.21%) |
Aug 02, 2013 | 14.24 | 14.39 | 14.11 | 14.16 | 71,653 | -0.09(-0.63%) |
Aug 01, 2013 | 14.37 | 14.53 | 14.15 | 14.25 | 104,061 | +0.07(+0.49%) |
Jul 31, 2013 | 14.07 | 14.43 | 14.01 | 14.18 | 93,807 | +0.15(+1.07%) |
Jul 30, 2013 | 14.06 | 14.13 | 13.91 | 14.03 | 254,453 | +0.07(+0.50%) |
Jul 29, 2013 | 14.00 | 14.19 | 13.90 | 13.96 | 175,887 | -0.14(-0.99%) |
Jul 26, 2013 | 14.34 | 14.66 | 14.00 | 14.10 | 227,726 | -0.01(-0.07%) |
Jul 25, 2013 | 14.22 | 14.46 | 14.02 | 14.11 | 174,128 | -0.15(-1.05%) |
Jul 24, 2013 | 14.37 | 14.56 | 14.21 | 14.26 | 198,561 | -0.02(-0.14%) |
Jul 23, 2013 | 14.49 | 15.10 | 14.27 | 14.28 | 307,401 | -0.07(-0.49%) |
Jul 22, 2013 | 14.55 | 14.64 | 14.34 | 14.35 | 124,872 | -0.24(-1.64%) |
Jul 19, 2013 | 14.45 | 14.59 | 14.37 | 14.59 | 151,295 | +0.13(+0.90%) |
Jul 18, 2013 | 14.25 | 14.47 | 14.24 | 14.46 | 213,536 | +0.19(+1.33%) |
Jul 17, 2013 | 14.90 | 14.90 | 14.15 | 14.27 | 313,303 | -0.57(-3.84%) |
Jul 16, 2013 | 15.09 | 15.10 | 14.74 | 14.84 | 108,673 | -0.25(-1.66%) |
Jul 15, 2013 | 15.06 | 15.43 | 15.01 | 15.09 | 142,729 | +0.05(+0.33%) |
Jul 12, 2013 | 15.11 | 15.13 | 14.85 | 15.04 | 357,742 | -0.13(-0.86%) |
Jul 11, 2013 | 15.44 | 15.58 | 14.89 | 15.17 | 333,036 | -0.06(-0.39%) |
Jul 10, 2013 | 15.54 | 15.54 | 15.02 | 15.23 | 152,939 | -0.34(-2.18%) |
Jul 09, 2013 | 14.97 | 15.66 | 14.84 | 15.57 | 168,708 | +0.73(+4.92%) |
Jul 08, 2013 | 15.14 | 15.16 | 14.71 | 14.84 | 347,265 | -0.25(-1.66%) |
Jul 05, 2013 | 15.35 | 15.35 | 14.83 | 15.09 | 106,489 | -0.06(-0.40%) |
Jul 03, 2013 | 14.98 | 15.24 | 14.98 | 15.15 | 62,047 | +0.06(+0.40%) |
Jul 02, 2013 | 15.57 | 15.73 | 14.96 | 15.09 | 138,591 | -0.43(-2.77%) |
Jul 01, 2013 | 15.43 | 15.76 | 15.33 | 15.52 | 134,027 | +0.23(+1.50%) |
Jun 28, 2013 | 15.70 | 15.87 | 15.16 | 15.29 | 953,824 | -0.17(-1.10%) |
Jun 26, 2013 | 15.51 | 15.64 | 15.14 | 15.46 | 103,671 | +0.11(+0.72%) |
Jun 25, 2013 | 15.62 | 15.86 | 15.29 | 15.35 | 203,673 | -0.08(-0.52%) |
Jun 24, 2013 | 15.49 | 15.86 | 15.14 | 15.43 | 301,953 | -0.36(-2.28%) |
Jun 21, 2013 | 15.76 | 15.90 | 15.28 | 15.79 | 221,213 | +0.04(+0.25%) |
Jun 20, 2013 | 16.13 | 16.18 | 15.58 | 15.75 | 195,343 | -0.72(-4.37%) |
Jun 19, 2013 | 16.68 | 16.70 | 16.36 | 16.47 | 144,946 | -0.25(-1.50%) |
Jun 18, 2013 | 16.79 | 16.86 | 16.37 | 16.72 | 182,041 | -0.08(-0.48%) |
Jun 17, 2013 | 16.47 | 16.94 | 16.47 | 16.80 | 146,451 | +0.52(+3.19%) |
Jun 14, 2013 | 16.46 | 16.56 | 16.18 | 16.28 | 94,613 | -0.24(-1.45%) |
Jun 13, 2013 | 15.66 | 16.64 | 15.62 | 16.52 | 172,190 | +0.81(+5.16%) |
Jun 12, 2013 | 15.69 | 16.03 | 15.65 | 15.71 | 198,384 | +0.13(+0.83%) |
Jun 11, 2013 | 15.42 | 15.74 | 15.42 | 15.58 | 317,339 | -0.22(-1.39%) |
Jun 10, 2013 | 15.55 | 15.80 | 15.17 | 15.80 | 225,620 | +0.34(+2.20%) |
Jun 07, 2013 | 14.93 | 15.53 | 14.75 | 15.46 | 329,666 | +0.71(+4.81%) |
Jun 06, 2013 | 14.55 | 14.75 | 14.40 | 14.75 | 278,762 | +0.25(+1.72%) |
Jun 05, 2013 | 14.58 | 14.69 | 14.12 | 14.50 | 257,963 | -0.23(-1.56%) |
Jun 04, 2013 | 15.20 | 15.20 | 14.63 | 14.73 | 229,953 | -0.47(-3.09%) |