Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.93 | 12.00 | 11.30 | 11.43 | 0 | -0.49(-4.11%) |
Aug 29, 2013 | 11.51 | 12.19 | 11.51 | 11.92 | 825,788 | +0.40(+3.47%) |
Aug 28, 2013 | 11.46 | 11.60 | 11.18 | 11.52 | 599,722 | +0.03(+0.26%) |
Aug 27, 2013 | 12.00 | 12.66 | 11.42 | 11.49 | 1,589,868 | -0.57(-4.73%) |
Aug 26, 2013 | 11.32 | 12.11 | 11.32 | 12.06 | 0 | +0.74(+6.54%) |
Aug 23, 2013 | 10.95 | 11.32 | 10.93 | 11.32 | 0 | +0.38(+3.47%) |
Aug 22, 2013 | 10.82 | 11.11 | 10.71 | 10.94 | 724,817 | +0.23(+2.15%) |
Aug 21, 2013 | 10.87 | 10.95 | 10.22 | 10.71 | 1,379,711 | -0.19(-1.74%) |
Aug 20, 2013 | 10.95 | 11.11 | 10.71 | 10.90 | 395,168 | -0.04(-0.37%) |
Aug 19, 2013 | 10.56 | 11.08 | 10.40 | 10.94 | 628,537 | +0.42(+3.99%) |
Aug 16, 2013 | 10.66 | 10.91 | 10.50 | 10.52 | 0 | -0.26(-2.41%) |
Aug 15, 2013 | 11.06 | 11.09 | 10.65 | 10.78 | 479,460 | -0.35(-3.14%) |
Aug 14, 2013 | 11.04 | 11.37 | 11.04 | 11.13 | 467,847 | +0.13(+1.18%) |
Aug 13, 2013 | 10.96 | 11.31 | 10.95 | 11.00 | 534,608 | +0.11(+1.01%) |
Aug 12, 2013 | 11.02 | 11.25 | 10.87 | 10.89 | 279,203 | -0.18(-1.63%) |
Aug 09, 2013 | 11.17 | 11.25 | 11.03 | 11.07 | 742,453 | -0.08(-0.72%) |
Aug 08, 2013 | 11.18 | 11.24 | 11.14 | 11.15 | 730,732 | +0.00(+0.00%) |
Aug 07, 2013 | 11.60 | 11.60 | 11.14 | 11.15 | 4,799,460 | +0.01(+0.09%) |
Aug 06, 2013 | 11.46 | 11.50 | 10.94 | 11.14 | 497,790 | -0.38(-3.30%) |
Aug 05, 2013 | 11.57 | 11.69 | 11.35 | 11.52 | 442,897 | -0.12(-1.03%) |
Aug 02, 2013 | 12.07 | 12.12 | 11.55 | 11.64 | 598,504 | -0.43(-3.56%) |
Aug 01, 2013 | 11.80 | 12.10 | 11.69 | 12.07 | 907,889 | +0.40(+3.43%) |
Jul 31, 2013 | 11.33 | 12.12 | 11.02 | 11.67 | 0 | +0.06(+0.52%) |
Jul 30, 2013 | 10.65 | 11.84 | 10.50 | 11.61 | 8,341,752 | +3.56(+44.22%) |
Jul 29, 2013 | 8.350 | 8.480 | 8.010 | 8.050 | 453,600 | -0.34(-4.05%) |
Jul 26, 2013 | 8.220 | 8.440 | 8.111 | 8.390 | 0 | +0.15(+1.82%) |
Jul 25, 2013 | 8.460 | 8.480 | 8.180 | 8.240 | 0 | -0.22(-2.60%) |
Jul 24, 2013 | 8.700 | 8.790 | 8.330 | 8.460 | 0 | -0.21(-2.42%) |
Jul 23, 2013 | 8.910 | 8.990 | 8.650 | 8.670 | 0 | -0.22(-2.47%) |
Jul 22, 2013 | 9.020 | 9.096 | 8.810 | 8.890 | 0 | -0.12(-1.33%) |
Jul 19, 2013 | 9.090 | 9.370 | 8.900 | 9.010 | 0 | -0.08(-0.88%) |
Jul 18, 2013 | 9.280 | 9.370 | 9.090 | 9.090 | 0 | -0.22(-2.36%) |
Jul 17, 2013 | 9.300 | 9.500 | 9.300 | 9.310 | 481,505 | +0.02(+0.22%) |
Jul 16, 2013 | 9.110 | 9.300 | 8.860 | 9.290 | 497,589 | +0.18(+1.98%) |
Jul 15, 2013 | 9.360 | 9.460 | 9.110 | 9.110 | 0 | -0.26(-2.75%) |
Jul 12, 2013 | 8.820 | 9.380 | 8.820 | 9.368 | 0 | +0.51(+5.73%) |
Jul 11, 2013 | 8.830 | 8.940 | 8.680 | 8.860 | 0 | +0.15(+1.72%) |
Jul 10, 2013 | 8.280 | 8.740 | 8.180 | 8.710 | 0 | +0.38(+4.56%) |
Jul 09, 2013 | 8.460 | 8.460 | 8.285 | 8.330 | 0 | -0.03(-0.36%) |
Jul 08, 2013 | 8.550 | 8.550 | 8.160 | 8.360 | 0 | -0.14(-1.65%) |
Jul 05, 2013 | 8.600 | 8.660 | 8.426 | 8.500 | 0 | -0.01(-0.12%) |
Jul 03, 2013 | 8.660 | 8.660 | 8.370 | 8.510 | 0 | -0.16(-1.85%) |
Jul 02, 2013 | 8.370 | 8.695 | 8.331 | 8.670 | 0 | +0.27(+3.21%) |
Jul 01, 2013 | 8.050 | 8.440 | 7.990 | 8.400 | 0 | +0.32(+3.96%) |
Jun 28, 2013 | 8.230 | 8.230 | 7.731 | 8.080 | 1,161,016 | -0.15(-1.82%) |
Jun 27, 2013 | 7.710 | 8.350 | 7.710 | 8.230 | 0 | +0.48(+6.19%) |
Jun 26, 2013 | 7.670 | 7.810 | 7.460 | 7.750 | 986,223 | +0.05(+0.64%) |
Jun 25, 2013 | 7.500 | 7.870 | 7.440 | 7.701 | 1,058,452 | +0.16(+2.14%) |
Jun 24, 2013 | 8.160 | 8.190 | 7.510 | 7.540 | 1,589,715 | -0.73(-8.83%) |
Jun 21, 2013 | 8.440 | 8.580 | 8.150 | 8.270 | 1,509,805 | -0.12(-1.43%) |
Jun 20, 2013 | 8.610 | 8.980 | 8.340 | 8.390 | 2,016,019 | -0.12(-1.41%) |
Jun 19, 2013 | 9.160 | 9.980 | 8.200 | 8.510 | 8,617,861 | -2.41(-22.07%) |
Jun 18, 2013 | 11.21 | 11.52 | 10.76 | 10.92 | 0 | -0.31(-2.76%) |
Jun 17, 2013 | 11.50 | 11.97 | 11.09 | 11.23 | 0 | -0.32(-2.77%) |
Jun 14, 2013 | 11.88 | 12.04 | 11.44 | 11.55 | 0 | -0.30(-2.53%) |
Jun 13, 2013 | 12.87 | 13.19 | 11.76 | 11.85 | 1,902,554 | -1.15(-8.85%) |
Jun 12, 2013 | 12.60 | 13.30 | 12.12 | 13.00 | 3,126,228 | +0.44(+3.50%) |
Jun 11, 2013 | 10.50 | 12.77 | 10.25 | 12.56 | 5,022,836 | +2.51(+24.98%) |
Jun 10, 2013 | 9.930 | 10.15 | 9.630 | 10.05 | 782,252 | +0.14(+1.41%) |
Jun 07, 2013 | 9.200 | 9.975 | 9.000 | 9.910 | 0 | +0.86(+9.50%) |
Jun 06, 2013 | 10.07 | 10.25 | 8.760 | 9.050 | 0 | -1.12(-11.00%) |
Jun 05, 2013 | 10.25 | 10.43 | 9.920 | 10.17 | 0 | -0.01(-0.11%) |
Jun 04, 2013 | 10.00 | 10.30 | 9.850 | 10.18 | 0 | +0.60(+6.26%) |