Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.02 | 11.05 | 10.74 | 10.75 | 0 | -0.28(-2.52%) |
Aug 29, 2013 | 10.93 | 11.07 | 10.91 | 11.03 | 537,881 | +0.11(+0.97%) |
Aug 28, 2013 | 10.84 | 10.97 | 10.76 | 10.92 | 0 | +0.10(+0.92%) |
Aug 27, 2013 | 11.09 | 11.17 | 10.80 | 10.82 | 861,659 | -0.38(-3.43%) |
Aug 26, 2013 | 11.29 | 11.39 | 11.19 | 11.21 | 0 | -0.05(-0.41%) |
Aug 23, 2013 | 11.29 | 11.29 | 11.14 | 11.25 | 0 | -0.03(-0.29%) |
Aug 22, 2013 | 11.13 | 11.31 | 11.10 | 11.29 | 469,976 | +0.19(+1.67%) |
Aug 21, 2013 | 11.23 | 11.25 | 11.09 | 11.10 | 0 | -0.17(-1.47%) |
Aug 20, 2013 | 11.07 | 11.33 | 11.00 | 11.27 | 700,598 | +0.22(+2.04%) |
Aug 19, 2013 | 11.12 | 11.15 | 11.02 | 11.04 | 401,717 | -0.06(-0.54%) |
Aug 16, 2013 | 11.03 | 11.24 | 11.03 | 11.10 | 0 | +0.02(+0.21%) |
Aug 15, 2013 | 11.14 | 11.21 | 11.02 | 11.08 | 848,370 | -0.14(-1.27%) |
Aug 14, 2013 | 11.18 | 11.31 | 11.18 | 11.22 | 413,801 | +0.01(+0.12%) |
Aug 13, 2013 | 11.34 | 11.34 | 11.13 | 11.21 | 571,378 | -0.10(-0.88%) |
Aug 12, 2013 | 11.10 | 11.30 | 11.05 | 11.30 | 972,347 | +0.13(+1.13%) |
Aug 09, 2013 | 11.22 | 11.28 | 11.14 | 11.18 | 752,247 | -0.06(-0.53%) |
Aug 08, 2013 | 11.25 | 11.34 | 11.12 | 11.24 | 450,784 | +0.07(+0.65%) |
Aug 07, 2013 | 11.37 | 11.42 | 11.12 | 11.17 | 825,656 | -0.24(-2.15%) |
Aug 06, 2013 | 11.54 | 11.54 | 11.38 | 11.41 | 771,831 | -0.14(-1.20%) |
Aug 05, 2013 | 11.47 | 11.57 | 11.36 | 11.55 | 859,560 | +0.09(+0.75%) |
Aug 02, 2013 | 11.52 | 11.52 | 11.38 | 11.46 | 867,124 | -0.07(-0.57%) |
Aug 01, 2013 | 11.21 | 11.54 | 11.19 | 11.53 | 1,722,941 | +0.38(+3.44%) |
Jul 31, 2013 | 11.10 | 11.30 | 10.95 | 11.15 | 0 | +0.10(+0.90%) |
Jul 30, 2013 | 11.01 | 11.15 | 10.99 | 11.05 | 1,191,293 | +0.09(+0.79%) |
Jul 29, 2013 | 11.01 | 11.05 | 10.83 | 10.96 | 0 | -0.05(-0.48%) |
Jul 26, 2013 | 11.15 | 11.19 | 10.99 | 11.01 | 0 | -0.24(-2.12%) |
Jul 25, 2013 | 11.19 | 11.25 | 11.05 | 11.25 | 0 | +0.03(+0.24%) |
Jul 24, 2013 | 11.25 | 11.40 | 11.20 | 11.23 | 0 | +0.05(+0.47%) |
Jul 23, 2013 | 11.12 | 11.22 | 10.95 | 11.17 | 0 | +0.13(+1.14%) |
Jul 22, 2013 | 10.98 | 11.10 | 10.95 | 11.05 | 0 | +0.09(+0.85%) |
Jul 19, 2013 | 10.82 | 10.99 | 10.70 | 10.95 | 0 | +0.15(+1.35%) |
Jul 18, 2013 | 10.77 | 10.91 | 10.57 | 10.81 | 0 | +0.28(+2.70%) |
Jul 17, 2013 | 10.52 | 10.62 | 10.44 | 10.52 | 751,981 | +0.07(+0.70%) |
Jul 16, 2013 | 10.62 | 10.63 | 10.27 | 10.45 | 0 | -0.14(-1.31%) |
Jul 15, 2013 | 10.55 | 10.67 | 10.46 | 10.59 | 0 | +0.11(+1.01%) |
Jul 12, 2013 | 10.23 | 10.51 | 10.19 | 10.48 | 0 | +0.28(+2.72%) |
Jul 11, 2013 | 10.71 | 10.74 | 10.19 | 10.21 | 0 | -0.34(-3.20%) |
Jul 10, 2013 | 10.70 | 10.74 | 10.51 | 10.54 | 0 | -0.13(-1.18%) |
Jul 09, 2013 | 10.59 | 10.70 | 10.56 | 10.67 | 0 | +0.11(+1.07%) |
Jul 08, 2013 | 10.64 | 10.71 | 10.52 | 10.56 | 770,951 | -0.05(-0.47%) |
Jul 05, 2013 | 10.40 | 10.62 | 10.32 | 10.61 | 0 | +0.36(+3.52%) |
Jul 03, 2013 | 10.16 | 10.26 | 10.09 | 10.25 | 0 | +0.01(+0.13%) |
Jul 02, 2013 | 10.11 | 10.37 | 10.04 | 10.23 | 0 | +0.14(+1.38%) |
Jul 01, 2013 | 9.981 | 10.31 | 9.981 | 10.09 | 0 | +0.16(+1.60%) |
Jun 28, 2013 | 10.06 | 10.12 | 9.922 | 9.935 | 1,660,282 | -0.13(-1.25%) |
Jun 27, 2013 | 9.756 | 10.11 | 9.756 | 10.06 | 0 | +0.33(+3.40%) |
Jun 26, 2013 | 9.915 | 9.955 | 9.716 | 9.730 | 0 | -0.07(-0.74%) |
Jun 25, 2013 | 9.763 | 9.842 | 9.609 | 9.803 | 0 | +0.13(+1.36%) |
Jun 24, 2013 | 9.613 | 9.763 | 9.567 | 9.671 | 0 | -0.02(-0.20%) |
Jun 21, 2013 | 9.560 | 9.763 | 9.455 | 9.691 | 2,215,601 | +0.18(+1.86%) |
Jun 20, 2013 | 9.422 | 9.593 | 9.364 | 9.514 | 0 | +0.01(+0.14%) |
Jun 19, 2013 | 9.501 | 9.606 | 9.468 | 9.501 | 574,738 | -0.03(-0.34%) |
Jun 18, 2013 | 9.442 | 9.567 | 9.406 | 9.534 | 0 | +0.13(+1.39%) |
Jun 17, 2013 | 9.442 | 9.475 | 9.383 | 9.403 | 0 | +0.03(+0.31%) |
Jun 14, 2013 | 9.396 | 9.429 | 9.311 | 9.373 | 0 | -0.02(-0.17%) |
Jun 13, 2013 | 9.160 | 9.422 | 9.088 | 9.390 | 1,370,831 | +0.22(+2.36%) |
Jun 12, 2013 | 9.291 | 9.396 | 9.115 | 9.173 | 897,237 | -0.02(-0.21%) |
Jun 11, 2013 | 9.259 | 9.317 | 9.147 | 9.193 | 1,184,689 | -0.20(-2.16%) |
Jun 10, 2013 | 9.337 | 9.396 | 9.285 | 9.396 | 0 | +0.08(+0.81%) |
Jun 07, 2013 | 9.337 | 9.337 | 9.219 | 9.321 | 0 | +0.05(+0.53%) |
Jun 06, 2013 | 9.173 | 9.337 | 9.167 | 9.272 | 2,594,564 | +0.11(+1.22%) |
Jun 05, 2013 | 8.977 | 9.272 | 8.931 | 9.160 | 0 | +0.22(+2.49%) |
Jun 04, 2013 | 8.918 | 9.206 | 8.905 | 8.938 | 0 | +0.07(+0.74%) |