Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.46 | 11.48 | 11.24 | 11.27 | 0 | -0.23(-1.96%) |
Aug 29, 2013 | 11.43 | 11.54 | 11.43 | 11.50 | 61,759 | +0.07(+0.57%) |
Aug 28, 2013 | 11.36 | 11.47 | 11.32 | 11.43 | 0 | +0.14(+1.22%) |
Aug 27, 2013 | 11.51 | 11.56 | 11.24 | 11.30 | 130,566 | -0.32(-2.75%) |
Aug 26, 2013 | 11.72 | 11.85 | 11.59 | 11.62 | 0 | -0.07(-0.62%) |
Aug 23, 2013 | 11.88 | 11.88 | 11.67 | 11.69 | 0 | -0.18(-1.53%) |
Aug 22, 2013 | 11.68 | 11.92 | 11.68 | 11.87 | 70,549 | +0.20(+1.68%) |
Aug 21, 2013 | 11.77 | 11.80 | 11.63 | 11.67 | 0 | -0.12(-1.05%) |
Aug 20, 2013 | 11.63 | 11.84 | 11.62 | 11.80 | 157,858 | +0.20(+1.69%) |
Aug 19, 2013 | 11.72 | 11.87 | 11.58 | 11.60 | 134,977 | -0.13(-1.11%) |
Aug 16, 2013 | 11.67 | 11.80 | 11.67 | 11.73 | 0 | +0.01(+0.12%) |
Aug 15, 2013 | 11.66 | 11.72 | 11.58 | 11.72 | 274,412 | +0.03(+0.25%) |
Aug 14, 2013 | 11.78 | 11.94 | 11.67 | 11.69 | 112,911 | -0.07(-0.56%) |
Aug 13, 2013 | 11.84 | 11.84 | 11.65 | 11.75 | 61,795 | -0.04(-0.37%) |
Aug 12, 2013 | 11.69 | 11.83 | 11.69 | 11.80 | 84,330 | +0.07(+0.56%) |
Aug 09, 2013 | 11.70 | 11.84 | 11.67 | 11.73 | 104,883 | +0.02(+0.19%) |
Aug 08, 2013 | 11.70 | 11.73 | 11.62 | 11.71 | 107,485 | +0.11(+0.94%) |
Aug 07, 2013 | 11.72 | 11.77 | 11.58 | 11.60 | 127,687 | -0.25(-2.09%) |
Aug 06, 2013 | 11.96 | 11.96 | 11.78 | 11.85 | 170,948 | -0.13(-1.12%) |
Aug 05, 2013 | 11.96 | 12.04 | 11.91 | 11.98 | 75,694 | +0.03(+0.27%) |
Aug 02, 2013 | 11.87 | 11.99 | 11.86 | 11.95 | 136,193 | +0.01(+0.06%) |
Aug 01, 2013 | 11.88 | 11.96 | 11.80 | 11.94 | 246,521 | +0.12(+1.04%) |
Jul 31, 2013 | 11.91 | 11.99 | 11.82 | 11.82 | 0 | -0.05(-0.43%) |
Jul 30, 2013 | 11.94 | 11.99 | 11.78 | 11.87 | 0 | +0.01(+0.06%) |
Jul 29, 2013 | 11.85 | 11.91 | 11.74 | 11.86 | 0 | -0.03(-0.24%) |
Jul 26, 2013 | 11.93 | 11.99 | 11.82 | 11.89 | 0 | -0.10(-0.85%) |
Jul 25, 2013 | 11.94 | 12.13 | 11.94 | 11.99 | 0 | -0.15(-1.20%) |
Jul 24, 2013 | 12.17 | 12.21 | 12.10 | 12.14 | 0 | +0.09(+0.72%) |
Jul 23, 2013 | 12.25 | 12.25 | 12.02 | 12.05 | 0 | -0.14(-1.13%) |
Jul 22, 2013 | 12.23 | 12.26 | 12.12 | 12.19 | 0 | +0.06(+0.48%) |
Jul 19, 2013 | 12.12 | 12.17 | 12.08 | 12.13 | 0 | +0.04(+0.30%) |
Jul 18, 2013 | 12.12 | 12.15 | 11.84 | 12.10 | 0 | +0.05(+0.42%) |
Jul 17, 2013 | 12.13 | 12.14 | 11.93 | 12.04 | 123,823 | +0.00(+0.00%) |
Jul 16, 2013 | 12.08 | 12.14 | 11.95 | 12.04 | 0 | -0.01(-0.06%) |
Jul 15, 2013 | 12.06 | 12.28 | 12.02 | 12.05 | 0 | +0.04(+0.30%) |
Jul 12, 2013 | 11.89 | 12.05 | 11.70 | 12.02 | 0 | +0.09(+0.73%) |
Jul 11, 2013 | 12.07 | 12.07 | 11.92 | 11.93 | 0 | -0.03(-0.24%) |
Jul 10, 2013 | 12.03 | 12.06 | 11.94 | 11.96 | 0 | -0.07(-0.60%) |
Jul 09, 2013 | 11.95 | 12.08 | 11.92 | 12.03 | 0 | +0.11(+0.92%) |
Jul 08, 2013 | 11.80 | 11.95 | 11.78 | 11.92 | 279,187 | +0.15(+1.23%) |
Jul 05, 2013 | 11.70 | 11.78 | 11.62 | 11.78 | 0 | +0.11(+0.94%) |
Jul 03, 2013 | 11.47 | 11.67 | 11.47 | 11.67 | 0 | +0.13(+1.13%) |
Jul 02, 2013 | 11.58 | 11.60 | 11.44 | 11.54 | 0 | -0.02(-0.19%) |
Jul 01, 2013 | 11.42 | 11.63 | 11.37 | 11.56 | 0 | +0.16(+1.40%) |
Jun 28, 2013 | 11.40 | 11.43 | 11.33 | 11.40 | 613,422 | -0.02(-0.19%) |
Jun 26, 2013 | 11.61 | 11.63 | 11.42 | 11.42 | 0 | -0.11(-0.95%) |
Jun 25, 2013 | 11.43 | 11.55 | 11.31 | 11.53 | 0 | +0.15(+1.34%) |
Jun 24, 2013 | 11.22 | 11.40 | 11.12 | 11.38 | 0 | +0.09(+0.84%) |
Jun 21, 2013 | 11.17 | 11.30 | 11.08 | 11.28 | 536,899 | +0.16(+1.44%) |
Jun 20, 2013 | 10.92 | 11.17 | 10.92 | 11.12 | 0 | +0.07(+0.59%) |
Jun 19, 2013 | 11.21 | 11.25 | 11.05 | 11.06 | 0 | -0.19(-1.68%) |
Jun 18, 2013 | 11.09 | 11.26 | 11.02 | 11.25 | 0 | +0.20(+1.84%) |
Jun 17, 2013 | 11.01 | 11.10 | 10.93 | 11.04 | 0 | +0.14(+1.27%) |
Jun 14, 2013 | 11.13 | 11.13 | 10.90 | 10.90 | 0 | -0.25(-2.22%) |
Jun 13, 2013 | 10.92 | 11.16 | 10.91 | 11.15 | 80,302 | +0.17(+1.59%) |
Jun 12, 2013 | 11.11 | 11.20 | 10.95 | 10.98 | 132,307 | -0.14(-1.24%) |
Jun 11, 2013 | 11.15 | 11.21 | 11.01 | 11.11 | 62,640 | -0.15(-1.29%) |
Jun 10, 2013 | 11.13 | 11.27 | 11.11 | 11.26 | 0 | +0.14(+1.24%) |
Jun 07, 2013 | 11.17 | 11.18 | 11.01 | 11.12 | 0 | +0.04(+0.39%) |
Jun 06, 2013 | 10.93 | 11.09 | 10.90 | 11.08 | 152,649 | +0.17(+1.60%) |
Jun 05, 2013 | 11.03 | 11.05 | 10.89 | 10.90 | 0 | -0.17(-1.57%) |
Jun 04, 2013 | 11.25 | 11.30 | 10.93 | 11.08 | 0 | -0.20(-1.74%) |