Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.44 | 11.60 | 11.40 | 11.45 | 532,595 | -0.02(-0.20%) |
Aug 29, 2013 | 11.45 | 11.58 | 11.41 | 11.48 | 256,798 | +0.03(+0.25%) |
Aug 28, 2013 | 11.51 | 11.58 | 11.37 | 11.45 | 375,092 | -0.03(-0.30%) |
Aug 27, 2013 | 11.46 | 11.67 | 11.43 | 11.48 | 641,725 | -0.02(-0.20%) |
Aug 26, 2013 | 11.61 | 11.70 | 11.47 | 11.51 | 1,274,559 | -0.04(-0.35%) |
Aug 23, 2013 | 11.43 | 11.60 | 11.40 | 11.55 | 460,221 | +0.10(+0.90%) |
Aug 22, 2013 | 11.32 | 11.47 | 11.30 | 11.44 | 649,146 | +0.14(+1.22%) |
Aug 21, 2013 | 11.32 | 11.48 | 11.21 | 11.31 | 356,626 | -0.02(-0.20%) |
Aug 20, 2013 | 10.80 | 11.34 | 10.80 | 11.33 | 651,885 | +0.54(+4.99%) |
Aug 19, 2013 | 11.11 | 11.17 | 10.74 | 10.79 | 546,045 | -0.29(-2.64%) |
Aug 16, 2013 | 11.54 | 11.59 | 10.80 | 11.08 | 1,540,723 | -0.38(-3.35%) |
Aug 15, 2013 | 11.48 | 11.55 | 11.35 | 11.47 | 492,900 | -0.09(-0.79%) |
Aug 14, 2013 | 11.57 | 11.66 | 11.49 | 11.56 | 252,217 | -0.10(-0.84%) |
Aug 13, 2013 | 11.91 | 11.91 | 11.56 | 11.66 | 328,836 | -0.19(-1.64%) |
Aug 12, 2013 | 11.92 | 11.92 | 11.74 | 11.85 | 228,267 | -0.09(-0.72%) |
Aug 09, 2013 | 11.88 | 12.04 | 11.79 | 11.94 | 1,194,756 | -0.02(-0.14%) |
Aug 08, 2013 | 11.99 | 12.01 | 11.90 | 11.95 | 219,596 | +0.07(+0.63%) |
Aug 07, 2013 | 11.94 | 11.95 | 11.69 | 11.88 | 468,300 | -0.05(-0.43%) |
Aug 06, 2013 | 12.74 | 12.78 | 11.85 | 11.93 | 424,125 | +0.10(+0.87%) |
Aug 05, 2013 | 11.66 | 11.86 | 11.66 | 11.83 | 351,508 | +0.14(+1.18%) |
Aug 02, 2013 | 11.60 | 11.84 | 11.58 | 11.69 | 426,951 | +0.07(+0.59%) |
Aug 01, 2013 | 11.91 | 11.95 | 11.56 | 11.62 | 340,589 | -0.25(-2.12%) |
Jul 31, 2013 | 12.18 | 12.18 | 11.81 | 11.87 | 496,465 | -0.27(-2.26%) |
Jul 30, 2013 | 12.31 | 12.31 | 12.04 | 12.15 | 389,608 | -0.07(-0.61%) |
Jul 29, 2013 | 12.53 | 12.53 | 12.06 | 12.22 | 372,165 | -0.30(-2.38%) |
Jul 26, 2013 | 12.61 | 12.61 | 12.28 | 12.52 | 472,127 | -0.05(-0.36%) |
Jul 25, 2013 | 12.11 | 12.66 | 12.03 | 12.57 | 2,663,588 | +0.49(+4.03%) |
Jul 24, 2013 | 12.19 | 12.34 | 11.68 | 12.08 | 2,292,353 | -0.13(-1.03%) |
Jul 23, 2013 | 12.19 | 12.27 | 12.02 | 12.21 | 317,879 | +0.09(+0.76%) |
Jul 22, 2013 | 12.16 | 12.27 | 12.04 | 12.11 | 340,093 | +0.06(+0.48%) |
Jul 19, 2013 | 12.29 | 12.60 | 12.04 | 12.06 | 1,951,404 | -0.10(-0.85%) |
Jul 18, 2013 | 11.87 | 12.33 | 11.87 | 12.16 | 922,457 | +0.37(+3.16%) |
Jul 17, 2013 | 11.79 | 12.06 | 11.63 | 11.79 | 618,313 | +0.07(+0.64%) |
Jul 16, 2013 | 11.79 | 11.79 | 11.59 | 11.71 | 452,646 | +0.01(+0.05%) |
Jul 15, 2013 | 11.63 | 11.81 | 11.63 | 11.71 | 357,682 | +0.14(+1.19%) |
Jul 12, 2013 | 11.49 | 11.62 | 11.45 | 11.57 | 255,485 | +0.10(+0.85%) |
Jul 11, 2013 | 11.29 | 11.48 | 11.20 | 11.47 | 638,570 | +0.31(+2.77%) |
Jul 10, 2013 | 11.36 | 11.42 | 11.01 | 11.16 | 1,055,804 | -0.23(-2.06%) |
Jul 09, 2013 | 11.35 | 11.50 | 11.34 | 11.40 | 331,733 | +0.06(+0.51%) |
Jul 08, 2013 | 11.38 | 11.43 | 11.27 | 11.34 | 310,104 | -0.03(-0.25%) |
Jul 05, 2013 | 11.52 | 11.54 | 11.14 | 11.37 | 551,536 | -0.09(-0.80%) |
Jul 03, 2013 | 11.63 | 11.71 | 11.32 | 11.46 | 296,076 | -0.24(-2.06%) |
Jul 02, 2013 | 11.45 | 11.72 | 11.42 | 11.70 | 555,082 | +0.28(+2.46%) |
Jul 01, 2013 | 11.51 | 11.64 | 11.35 | 11.42 | 272,118 | -0.01(-0.05%) |
Jun 28, 2013 | 11.47 | 11.59 | 11.35 | 11.43 | 1,402,745 | -0.01(-0.10%) |
Jun 26, 2013 | 11.25 | 11.47 | 11.19 | 11.44 | 1,127,713 | +0.16(+1.42%) |
Jun 25, 2013 | 11.32 | 11.35 | 11.05 | 11.28 | 1,524,374 | +0.07(+0.61%) |
Jun 24, 2013 | 11.25 | 11.39 | 11.10 | 11.21 | 821,347 | -0.15(-1.36%) |
Jun 21, 2013 | 11.52 | 11.64 | 11.32 | 11.36 | 1,583,507 | -0.09(-0.80%) |
Jun 20, 2013 | 11.66 | 11.67 | 11.32 | 11.45 | 954,627 | -0.40(-3.34%) |
Jun 19, 2013 | 12.29 | 12.37 | 11.84 | 11.85 | 404,175 | -0.40(-3.23%) |
Jun 18, 2013 | 12.22 | 12.35 | 12.15 | 12.25 | 431,128 | +0.07(+0.61%) |
Jun 17, 2013 | 12.24 | 12.35 | 12.14 | 12.17 | 722,801 | +0.05(+0.38%) |
Jun 14, 2013 | 11.94 | 12.21 | 11.94 | 12.12 | 415,988 | +0.21(+1.78%) |
Jun 13, 2013 | 11.74 | 11.99 | 11.73 | 11.91 | 610,023 | +0.22(+1.86%) |
Jun 12, 2013 | 12.18 | 12.18 | 11.57 | 11.70 | 1,231,120 | -0.40(-3.31%) |
Jun 11, 2013 | 12.18 | 12.29 | 12.05 | 12.10 | 183,143 | -0.21(-1.72%) |
Jun 10, 2013 | 12.42 | 12.45 | 12.22 | 12.31 | 251,812 | -0.09(-0.69%) |
Jun 07, 2013 | 12.45 | 12.60 | 12.26 | 12.39 | 306,671 | -0.02(-0.14%) |
Jun 06, 2013 | 12.22 | 12.43 | 11.89 | 12.41 | 604,747 | +0.17(+1.40%) |
Jun 05, 2013 | 12.46 | 12.46 | 12.13 | 12.24 | 405,923 | -0.19(-1.57%) |
Jun 04, 2013 | 12.53 | 12.59 | 12.23 | 12.43 | 847,267 | -0.07(-0.60%) |