Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.32 | 12.37 | 11.73 | 11.77 | 0 | -0.68(-5.45%) |
Aug 29, 2013 | 12.40 | 12.56 | 12.36 | 12.45 | 1,984,372 | +0.02(+0.20%) |
Aug 28, 2013 | 12.18 | 12.53 | 12.16 | 12.42 | 3,617,662 | +0.22(+1.79%) |
Aug 27, 2013 | 12.49 | 12.61 | 12.14 | 12.20 | 6,087,241 | -0.46(-3.63%) |
Aug 26, 2013 | 12.72 | 12.89 | 12.48 | 12.66 | 5,871,021 | +0.12(+0.93%) |
Aug 23, 2013 | 12.49 | 12.71 | 12.34 | 12.55 | 0 | +0.23(+1.90%) |
Aug 22, 2013 | 12.12 | 12.32 | 12.09 | 12.31 | 3,321,918 | +0.26(+2.15%) |
Aug 21, 2013 | 12.25 | 12.39 | 11.93 | 12.05 | 7,904,858 | -0.29(-2.36%) |
Aug 20, 2013 | 11.40 | 12.42 | 11.35 | 12.34 | 18,099,200 | +1.19(+10.68%) |
Aug 19, 2013 | 10.73 | 11.56 | 10.65 | 11.15 | 0 | +0.58(+5.46%) |
Aug 16, 2013 | 10.55 | 10.58 | 10.45 | 10.57 | 0 | +0.07(+0.65%) |
Aug 15, 2013 | 10.52 | 10.64 | 10.31 | 10.51 | 10,375,465 | +0.28(+2.78%) |
Aug 14, 2013 | 10.19 | 10.33 | 10.15 | 10.22 | 5,528,054 | +0.09(+0.92%) |
Aug 13, 2013 | 10.15 | 10.36 | 10.03 | 10.13 | 4,776,574 | +0.05(+0.50%) |
Aug 12, 2013 | 10.06 | 10.15 | 9.994 | 10.08 | 2,989,352 | +0.03(+0.31%) |
Aug 09, 2013 | 10.08 | 10.16 | 10.03 | 10.05 | 2,149,131 | -0.03(-0.31%) |
Aug 08, 2013 | 10.14 | 10.17 | 10.05 | 10.08 | 3,145,189 | -0.06(-0.56%) |
Aug 07, 2013 | 10.35 | 10.38 | 10.12 | 10.14 | 2,313,067 | -0.27(-2.61%) |
Aug 06, 2013 | 10.57 | 10.63 | 10.29 | 10.41 | 3,574,281 | -0.18(-1.71%) |
Aug 05, 2013 | 10.63 | 10.66 | 10.55 | 10.59 | 2,001,368 | -0.03(-0.30%) |
Aug 02, 2013 | 10.65 | 10.65 | 10.41 | 10.62 | 2,685,804 | -0.04(-0.36%) |
Aug 01, 2013 | 10.73 | 10.74 | 10.58 | 10.66 | 4,416,107 | +0.06(+0.57%) |
Jul 31, 2013 | 10.64 | 10.69 | 10.48 | 10.60 | 0 | +0.03(+0.33%) |
Jul 30, 2013 | 10.68 | 10.70 | 10.56 | 10.56 | 0 | -0.07(-0.66%) |
Jul 29, 2013 | 10.88 | 10.88 | 10.56 | 10.63 | 0 | -0.30(-2.75%) |
Jul 26, 2013 | 11.14 | 11.20 | 10.85 | 10.93 | 0 | -0.22(-2.01%) |
Jul 25, 2013 | 11.24 | 11.44 | 11.05 | 11.16 | 0 | +0.03(+0.28%) |
Jul 24, 2013 | 11.03 | 11.18 | 10.95 | 11.13 | 0 | +0.10(+0.92%) |
Jul 23, 2013 | 11.25 | 11.30 | 11.01 | 11.03 | 0 | -0.05(-0.50%) |
Jul 22, 2013 | 11.10 | 11.21 | 11.05 | 11.08 | 0 | -0.03(-0.27%) |
Jul 19, 2013 | 11.04 | 11.16 | 11.00 | 11.11 | 0 | +0.08(+0.77%) |
Jul 18, 2013 | 10.93 | 11.17 | 10.92 | 11.03 | 3,458,308 | +0.09(+0.85%) |
Jul 17, 2013 | 10.81 | 10.97 | 10.74 | 10.93 | 2,419,025 | +0.12(+1.09%) |
Jul 16, 2013 | 10.81 | 10.93 | 10.79 | 10.81 | 0 | +0.03(+0.25%) |
Jul 15, 2013 | 10.81 | 10.84 | 10.74 | 10.79 | 0 | +0.05(+0.46%) |
Jul 12, 2013 | 10.75 | 10.78 | 10.71 | 10.74 | 0 | -0.06(-0.54%) |
Jul 11, 2013 | 10.89 | 10.89 | 10.74 | 10.80 | 0 | +0.01(+0.06%) |
Jul 10, 2013 | 10.75 | 10.82 | 10.70 | 10.79 | 1,803,718 | +0.06(+0.59%) |
Jul 09, 2013 | 10.79 | 10.85 | 10.65 | 10.73 | 0 | +0.00(+0.02%) |
Jul 08, 2013 | 10.78 | 10.84 | 10.69 | 10.72 | 0 | -0.01(-0.08%) |
Jul 05, 2013 | 10.67 | 10.75 | 10.61 | 10.73 | 0 | +0.13(+1.24%) |
Jul 03, 2013 | 10.65 | 10.71 | 10.55 | 10.60 | 0 | -0.02(-0.19%) |
Jul 02, 2013 | 10.51 | 10.76 | 10.49 | 10.62 | 0 | +0.07(+0.69%) |
Jul 01, 2013 | 10.58 | 10.65 | 10.40 | 10.55 | 0 | +0.04(+0.38%) |
Jun 28, 2013 | 10.16 | 10.57 | 10.05 | 10.51 | 4,720,526 | +0.35(+3.49%) |
Jun 27, 2013 | 9.935 | 10.21 | 9.891 | 10.15 | 0 | +0.35(+3.62%) |
Jun 26, 2013 | 9.611 | 9.804 | 9.565 | 9.799 | 0 | +0.32(+3.39%) |
Jun 25, 2013 | 9.453 | 9.536 | 9.410 | 9.478 | 0 | +0.13(+1.41%) |
Jun 24, 2013 | 9.495 | 9.511 | 9.119 | 9.347 | 0 | -0.34(-3.50%) |
Jun 21, 2013 | 9.962 | 9.964 | 9.651 | 9.686 | 3,197,672 | -0.20(-2.05%) |
Jun 20, 2013 | 10.02 | 10.15 | 9.812 | 9.889 | 0 | -0.28(-2.72%) |
Jun 19, 2013 | 10.39 | 10.48 | 10.15 | 10.16 | 1,950,333 | -0.22(-2.11%) |
Jun 18, 2013 | 10.39 | 10.42 | 10.34 | 10.38 | 0 | +0.06(+0.56%) |
Jun 17, 2013 | 10.26 | 10.39 | 10.26 | 10.33 | 0 | +0.18(+1.77%) |
Jun 14, 2013 | 10.21 | 10.23 | 10.06 | 10.15 | 0 | -0.05(-0.49%) |
Jun 13, 2013 | 10.08 | 10.26 | 9.952 | 10.20 | 3,916,460 | +0.06(+0.59%) |
Jun 12, 2013 | 10.55 | 10.60 | 10.04 | 10.14 | 3,687,615 | -0.30(-2.88%) |
Jun 11, 2013 | 10.47 | 10.58 | 10.42 | 10.44 | 2,291,713 | -0.20(-1.86%) |
Jun 10, 2013 | 10.65 | 10.70 | 10.60 | 10.64 | 0 | +0.02(+0.19%) |
Jun 07, 2013 | 10.58 | 10.62 | 10.49 | 10.62 | 0 | +0.14(+1.32%) |
Jun 06, 2013 | 10.31 | 10.50 | 10.23 | 10.48 | 0 | +0.10(+0.96%) |
Jun 05, 2013 | 10.51 | 10.65 | 10.37 | 10.38 | 0 | -0.16(-1.55%) |
Jun 04, 2013 | 10.51 | 10.70 | 10.49 | 10.54 | 0 | -0.00(-0.05%) |