Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.54 | 13.54 | 13.54 | 0 | -0.23(-1.67%) | |
Aug 29, 2013 | 13.92 | 13.92 | 13.74 | 13.77 | 10,661 | -0.30(-2.13%) |
Aug 28, 2013 | 14.18 | 14.18 | 14.07 | 14.07 | 11,031 | -0.11(-0.78%) |
Aug 27, 2013 | 14.18 | 14.28 | 14.18 | 14.18 | 8,900 | +0.10(+0.71%) |
Aug 26, 2013 | 13.93 | 14.08 | 13.88 | 14.08 | 34,761 | +0.19(+1.37%) |
Aug 23, 2013 | 13.39 | 13.95 | 13.39 | 13.89 | 28,068 | +0.57(+4.28%) |
Aug 22, 2013 | 13.42 | 13.45 | 13.32 | 13.32 | 7,890 | +0.02(+0.15%) |
Aug 21, 2013 | 13.24 | 13.30 | 13.24 | 13.30 | 1,159 | +0.00(+0.00%) |
Aug 20, 2013 | 13.31 | 13.42 | 13.28 | 13.30 | 5,568 | -0.09(-0.67%) |
Aug 19, 2013 | 13.41 | 13.41 | 13.32 | 13.39 | 2,226 | -0.02(-0.15%) |
Aug 16, 2013 | 13.39 | 13.40 | 13.28 | 13.41 | 22,187 | +0.13(+0.98%) |
Aug 15, 2013 | 12.62 | 13.28 | 12.62 | 13.28 | 16,816 | +0.68(+5.40%) |
Aug 14, 2013 | 12.40 | 12.60 | 12.40 | 12.60 | 5,178 | +0.21(+1.69%) |
Aug 13, 2013 | 12.36 | 12.39 | 12.34 | 12.39 | 3,212 | +0.09(+0.73%) |
Aug 12, 2013 | 12.23 | 12.32 | 12.23 | 12.30 | 15,820 | +0.47(+3.97%) |
Aug 09, 2013 | 11.70 | 11.85 | 11.70 | 11.83 | 15,430 | +0.21(+1.81%) |
Aug 08, 2013 | 11.41 | 11.65 | 11.41 | 11.62 | 6,519 | +0.38(+3.38%) |
Aug 07, 2013 | 11.22 | 11.24 | 11.20 | 11.24 | 1,635 | +0.03(+0.27%) |
Aug 06, 2013 | 11.26 | 11.28 | 11.21 | 11.21 | 6,905 | -0.25(-2.18%) |
Aug 02, 2013 | 11.46 | 11.46 | 11.46 | 0 | +0.12(+1.06%) | |
Aug 01, 2013 | 11.40 | 11.40 | 11.31 | 11.34 | 64,637 | -0.13(-1.13%) |
Jul 31, 2013 | 11.34 | 11.54 | 11.20 | 11.47 | 61,950 | +0.13(+1.15%) |
Jul 30, 2013 | 11.40 | 11.40 | 11.34 | 11.34 | 8,334 | -0.11(-0.96%) |
Jul 29, 2013 | 11.49 | 11.49 | 11.45 | 11.45 | 2,350 | -0.08(-0.69%) |
Jul 26, 2013 | 11.50 | 11.53 | 11.35 | 11.53 | 8,810 | -0.08(-0.69%) |
Jul 25, 2013 | 11.57 | 11.64 | 11.57 | 11.61 | 7,641 | +0.02(+0.17%) |
Jul 24, 2013 | 11.66 | 11.67 | 11.54 | 11.59 | 25,750 | -0.19(-1.61%) |
Jul 23, 2013 | 11.71 | 11.78 | 11.66 | 11.78 | 14,820 | +0.00(+0.00%) |
Jul 22, 2013 | 11.66 | 11.82 | 11.66 | 11.78 | 15,731 | +0.55(+4.90%) |
Jul 19, 2013 | 11.21 | 11.24 | 11.20 | 11.23 | 4,684 | +0.04(+0.36%) |
Jul 18, 2013 | 11.15 | 11.23 | 11.14 | 11.19 | 11,714 | +0.05(+0.45%) |
Jul 17, 2013 | 11.57 | 11.57 | 11.13 | 11.14 | 9,465 | -0.41(-3.55%) |
Jul 16, 2013 | 11.48 | 11.55 | 11.47 | 11.55 | 6,721 | +0.05(+0.43%) |
Jul 15, 2013 | 11.46 | 11.50 | 11.41 | 11.50 | 7,523 | +0.04(+0.35%) |
Jul 12, 2013 | 11.46 | 11.46 | 11.42 | 11.46 | 2,096 | -0.14(-1.21%) |
Jul 11, 2013 | 11.55 | 11.60 | 11.48 | 11.60 | 9,060 | +0.52(+4.69%) |
Jul 10, 2013 | 11.10 | 11.20 | 11.06 | 11.08 | 5,495 | +0.01(+0.09%) |
Jul 09, 2013 | 11.08 | 11.11 | 11.04 | 11.07 | 7,550 | +0.10(+0.91%) |
Jul 08, 2013 | 10.98 | 11.02 | 10.97 | 10.97 | 2,812 | +0.12(+1.11%) |
Jul 05, 2013 | 10.96 | 10.96 | 10.80 | 10.85 | 23,166 | -0.47(-4.15%) |
Jul 04, 2013 | 11.31 | 11.32 | 11.25 | 11.32 | 4,281 | -0.10(-0.88%) |
Jul 03, 2013 | 11.28 | 11.42 | 11.28 | 11.42 | 1,903 | +0.31(+2.79%) |
Jul 02, 2013 | 11.31 | 11.31 | 11.11 | 11.11 | 8,833 | -0.13(-1.16%) |
Jun 28, 2013 | 11.24 | 11.24 | 11.24 | 0 | +0.59(+5.54%) | |
Jun 26, 2013 | 10.89 | 10.89 | 10.65 | 10.65 | 57,756 | -0.62(-5.50%) |
Jun 25, 2013 | 11.30 | 11.32 | 11.26 | 11.27 | 15,445 | -0.06(-0.53%) |
Jun 24, 2013 | 11.39 | 11.41 | 11.23 | 11.33 | 17,015 | -0.26(-2.24%) |
Jun 21, 2013 | 11.49 | 11.63 | 11.46 | 11.59 | 21,715 | +0.24(+2.11%) |
Jun 20, 2013 | 11.57 | 11.67 | 11.35 | 11.35 | 33,026 | -0.97(-7.87%) |
Jun 19, 2013 | 12.58 | 12.62 | 12.32 | 12.32 | 14,484 | -0.18(-1.44%) |
Jun 18, 2013 | 12.56 | 12.59 | 12.43 | 12.50 | 16,430 | -0.12(-0.95%) |
Jun 17, 2013 | 12.67 | 12.67 | 12.61 | 12.62 | 3,079 | -0.16(-1.25%) |
Jun 14, 2013 | 12.73 | 12.79 | 12.72 | 12.78 | 4,690 | +0.29(+2.32%) |
Jun 13, 2013 | 12.56 | 12.56 | 12.49 | 12.49 | 3,067 | -0.06(-0.48%) |
Jun 12, 2013 | 12.54 | 12.64 | 12.54 | 12.55 | 3,541 | +0.02(+0.16%) |
Jun 11, 2013 | 12.53 | 12.59 | 12.50 | 12.53 | 15,202 | -0.13(-1.03%) |
Jun 10, 2013 | 12.58 | 12.74 | 12.58 | 12.66 | 5,854 | +0.18(+1.44%) |
Jun 07, 2013 | 12.75 | 12.76 | 12.48 | 12.48 | 15,785 | -0.63(-4.81%) |
Jun 06, 2013 | 13.00 | 13.21 | 12.96 | 13.11 | 9,320 | +0.10(+0.77%) |
Jun 05, 2013 | 13.08 | 13.08 | 13.00 | 13.01 | 2,168 | +0.00(+0.00%) |
Jun 04, 2013 | 12.99 | 13.03 | 12.94 | 13.01 | 9,212 | -0.12(-0.91%) |