Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.16 | 12.23 | 11.97 | 12.07 | 0 | -0.10(-0.85%) |
Aug 29, 2013 | 11.62 | 12.17 | 11.52 | 12.17 | 413,496 | +0.57(+4.92%) |
Aug 28, 2013 | 11.79 | 11.86 | 11.53 | 11.60 | 0 | -0.15(-1.27%) |
Aug 27, 2013 | 12.06 | 12.15 | 11.67 | 11.75 | 303,344 | -0.51(-4.13%) |
Aug 26, 2013 | 12.59 | 12.60 | 12.24 | 12.26 | 0 | -0.26(-2.09%) |
Aug 23, 2013 | 12.20 | 12.83 | 12.20 | 12.52 | 0 | +0.32(+2.61%) |
Aug 22, 2013 | 11.99 | 12.37 | 11.92 | 12.20 | 258,141 | +0.21(+1.72%) |
Aug 21, 2013 | 12.09 | 12.19 | 11.80 | 11.99 | 0 | -0.18(-1.46%) |
Aug 20, 2013 | 12.02 | 12.18 | 11.96 | 12.17 | 243,592 | +0.13(+1.09%) |
Aug 19, 2013 | 12.51 | 12.52 | 11.98 | 12.04 | 434,965 | -0.55(-4.39%) |
Aug 16, 2013 | 12.99 | 13.19 | 12.56 | 12.59 | 0 | -0.47(-3.58%) |
Aug 15, 2013 | 13.20 | 13.33 | 12.97 | 13.06 | 262,955 | -0.35(-2.58%) |
Aug 14, 2013 | 13.67 | 13.69 | 13.28 | 13.41 | 257,880 | -0.29(-2.12%) |
Aug 13, 2013 | 14.54 | 14.54 | 13.67 | 13.70 | 387,603 | -0.79(-5.43%) |
Aug 12, 2013 | 14.12 | 14.49 | 14.07 | 14.48 | 214,526 | +0.23(+1.64%) |
Aug 09, 2013 | 14.31 | 14.32 | 14.07 | 14.25 | 208,262 | -0.13(-0.91%) |
Aug 08, 2013 | 14.31 | 14.44 | 14.22 | 14.38 | 186,764 | +0.06(+0.39%) |
Aug 07, 2013 | 14.32 | 14.61 | 14.17 | 14.32 | 315,857 | +0.02(+0.13%) |
Aug 06, 2013 | 14.28 | 14.33 | 14.09 | 14.31 | 292,819 | -0.01(-0.06%) |
Aug 05, 2013 | 14.42 | 14.50 | 14.16 | 14.31 | 218,353 | -0.10(-0.71%) |
Aug 02, 2013 | 14.20 | 14.46 | 14.07 | 14.42 | 250,499 | +0.10(+0.72%) |
Aug 01, 2013 | 14.27 | 14.44 | 14.18 | 14.31 | 233,143 | +0.16(+1.12%) |
Jul 31, 2013 | 14.02 | 14.25 | 13.84 | 14.16 | 0 | +0.18(+1.27%) |
Jul 30, 2013 | 14.14 | 14.14 | 13.88 | 13.98 | 0 | -0.08(-0.60%) |
Jul 29, 2013 | 14.28 | 14.32 | 14.02 | 14.06 | 0 | -0.28(-1.96%) |
Jul 26, 2013 | 14.22 | 14.36 | 13.94 | 14.34 | 0 | -0.04(-0.26%) |
Jul 25, 2013 | 14.19 | 14.38 | 14.02 | 14.38 | 0 | +0.12(+0.85%) |
Jul 24, 2013 | 14.62 | 14.65 | 14.23 | 14.26 | 0 | -0.22(-1.55%) |
Jul 23, 2013 | 14.58 | 14.61 | 14.27 | 14.48 | 0 | -0.07(-0.45%) |
Jul 22, 2013 | 14.11 | 14.63 | 14.07 | 14.55 | 0 | +0.42(+2.98%) |
Jul 19, 2013 | 14.40 | 14.40 | 14.04 | 14.13 | 0 | -0.29(-2.01%) |
Jul 18, 2013 | 14.34 | 14.67 | 14.29 | 14.42 | 0 | +0.18(+1.28%) |
Jul 17, 2013 | 13.87 | 14.30 | 13.87 | 14.24 | 199,845 | +0.41(+2.95%) |
Jul 16, 2013 | 14.29 | 14.35 | 13.81 | 13.83 | 0 | -0.43(-3.02%) |
Jul 15, 2013 | 13.91 | 14.41 | 13.81 | 14.26 | 0 | +0.39(+2.84%) |
Jul 12, 2013 | 13.67 | 13.93 | 13.60 | 13.87 | 0 | +0.15(+1.09%) |
Jul 11, 2013 | 13.82 | 13.82 | 13.36 | 13.72 | 0 | +0.11(+0.83%) |
Jul 10, 2013 | 13.36 | 13.77 | 13.28 | 13.60 | 0 | +0.26(+1.96%) |
Jul 09, 2013 | 13.18 | 13.39 | 13.12 | 13.34 | 0 | +0.22(+1.71%) |
Jul 08, 2013 | 13.10 | 13.19 | 13.04 | 13.12 | 247,668 | +0.01(+0.11%) |
Jul 05, 2013 | 13.12 | 13.17 | 12.93 | 13.10 | 0 | +0.25(+1.93%) |
Jul 03, 2013 | 12.62 | 13.00 | 12.56 | 12.85 | 0 | +0.15(+1.18%) |
Jul 02, 2013 | 13.11 | 13.11 | 12.60 | 12.70 | 0 | -0.39(-3.00%) |
Jul 01, 2013 | 12.78 | 13.33 | 12.75 | 13.10 | 0 | +0.42(+3.32%) |
Jun 28, 2013 | 12.89 | 12.92 | 12.66 | 12.68 | 468,698 | -0.31(-2.38%) |
Jun 27, 2013 | 12.82 | 13.01 | 12.69 | 12.99 | 0 | +0.29(+2.29%) |
Jun 26, 2013 | 12.96 | 12.97 | 12.68 | 12.70 | 0 | -0.16(-1.24%) |
Jun 25, 2013 | 12.70 | 12.88 | 12.42 | 12.85 | 0 | +0.25(+2.00%) |
Jun 24, 2013 | 12.60 | 12.79 | 12.44 | 12.60 | 0 | -0.10(-0.81%) |
Jun 21, 2013 | 12.90 | 12.99 | 12.32 | 12.70 | 452,693 | -0.14(-1.09%) |
Jun 20, 2013 | 13.16 | 13.16 | 12.79 | 12.84 | 0 | -0.49(-3.64%) |
Jun 19, 2013 | 13.62 | 13.64 | 13.31 | 13.33 | 0 | -0.25(-1.86%) |
Jun 18, 2013 | 13.49 | 13.60 | 13.33 | 13.58 | 0 | +0.10(+0.76%) |
Jun 17, 2013 | 13.40 | 13.49 | 13.27 | 13.48 | 0 | +0.22(+1.69%) |
Jun 14, 2013 | 13.21 | 13.40 | 13.08 | 13.26 | 0 | -0.07(-0.56%) |
Jun 13, 2013 | 13.05 | 13.37 | 12.93 | 13.33 | 217,072 | +0.33(+2.51%) |
Jun 12, 2013 | 12.96 | 13.12 | 12.85 | 13.00 | 267,209 | +0.17(+1.31%) |
Jun 11, 2013 | 12.75 | 12.96 | 12.70 | 12.84 | 196,538 | -0.06(-0.43%) |
Jun 10, 2013 | 12.91 | 12.93 | 12.73 | 12.89 | 0 | +0.09(+0.73%) |
Jun 07, 2013 | 12.43 | 12.83 | 12.37 | 12.80 | 0 | +0.49(+3.94%) |
Jun 06, 2013 | 12.23 | 12.47 | 11.95 | 12.31 | 484,797 | -0.05(-0.38%) |
Jun 05, 2013 | 12.90 | 13.06 | 11.98 | 12.36 | 0 | -0.81(-6.17%) |
Jun 04, 2013 | 13.39 | 13.59 | 12.80 | 13.17 | 0 | -0.32(-2.35%) |