Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.09 | 12.10 | 11.84 | 12.01 | 824,157 | +0.02(+0.18%) |
Aug 29, 2013 | 11.93 | 12.09 | 11.87 | 11.98 | 654,120 | +0.07(+0.62%) |
Aug 28, 2013 | 12.09 | 12.17 | 11.79 | 11.91 | 792,846 | -0.16(-1.31%) |
Aug 27, 2013 | 12.40 | 12.43 | 12.03 | 12.07 | 663,908 | -0.47(-3.78%) |
Aug 26, 2013 | 12.67 | 12.74 | 12.52 | 12.54 | 538,216 | -0.14(-1.09%) |
Aug 23, 2013 | 12.54 | 12.71 | 12.50 | 12.68 | 1,108,412 | +0.24(+1.93%) |
Aug 22, 2013 | 12.03 | 12.46 | 12.03 | 12.44 | 1,638,763 | +0.49(+4.09%) |
Aug 21, 2013 | 12.18 | 12.25 | 11.92 | 11.95 | 658,826 | -0.25(-2.03%) |
Aug 20, 2013 | 11.98 | 12.23 | 11.98 | 12.20 | 554,665 | +0.26(+2.20%) |
Aug 19, 2013 | 12.03 | 12.13 | 11.91 | 11.94 | 591,505 | -0.07(-0.61%) |
Aug 16, 2013 | 11.95 | 12.10 | 11.89 | 12.01 | 524,524 | -0.03(-0.24%) |
Aug 15, 2013 | 12.10 | 12.16 | 11.95 | 12.04 | 606,046 | -0.15(-1.26%) |
Aug 14, 2013 | 12.20 | 12.28 | 12.14 | 12.19 | 464,108 | +0.01(+0.12%) |
Aug 13, 2013 | 12.33 | 12.33 | 11.90 | 12.18 | 721,825 | -0.15(-1.24%) |
Aug 12, 2013 | 12.13 | 12.37 | 12.13 | 12.33 | 544,767 | +0.12(+0.96%) |
Aug 09, 2013 | 12.11 | 12.30 | 12.03 | 12.21 | 470,554 | +0.05(+0.42%) |
Aug 08, 2013 | 12.38 | 12.38 | 11.99 | 12.16 | 448,837 | -0.09(-0.71%) |
Aug 07, 2013 | 12.31 | 12.35 | 11.96 | 12.25 | 607,707 | -0.13(-1.06%) |
Aug 06, 2013 | 13.21 | 13.21 | 12.30 | 12.38 | 690,552 | -0.53(-4.07%) |
Aug 05, 2013 | 12.98 | 13.03 | 12.87 | 12.91 | 472,440 | -0.07(-0.51%) |
Aug 02, 2013 | 12.89 | 12.98 | 12.78 | 12.97 | 339,522 | +0.04(+0.34%) |
Aug 01, 2013 | 12.95 | 13.04 | 12.83 | 12.93 | 658,467 | +0.11(+0.85%) |
Jul 31, 2013 | 12.89 | 12.94 | 12.81 | 12.82 | 481,031 | +0.03(+0.23%) |
Jul 30, 2013 | 12.84 | 12.89 | 12.67 | 12.79 | 317,206 | +0.03(+0.23%) |
Jul 29, 2013 | 12.80 | 12.91 | 12.68 | 12.76 | 738,739 | -0.04(-0.28%) |
Jul 26, 2013 | 12.83 | 12.93 | 12.77 | 12.80 | 429,967 | -0.17(-1.29%) |
Jul 25, 2013 | 12.85 | 12.97 | 12.71 | 12.97 | 749,724 | +0.11(+0.85%) |
Jul 24, 2013 | 12.98 | 13.09 | 12.81 | 12.86 | 1,313,664 | -0.04(-0.28%) |
Jul 23, 2013 | 12.97 | 13.05 | 12.73 | 12.89 | 577,203 | -0.04(-0.28%) |
Jul 22, 2013 | 12.86 | 13.00 | 12.78 | 12.93 | 414,234 | +0.09(+0.68%) |
Jul 19, 2013 | 12.74 | 12.86 | 12.74 | 12.84 | 415,858 | +0.05(+0.40%) |
Jul 18, 2013 | 12.70 | 12.85 | 12.70 | 12.79 | 547,217 | +0.13(+1.01%) |
Jul 17, 2013 | 12.46 | 12.82 | 12.40 | 12.66 | 458,252 | +0.28(+2.27%) |
Jul 16, 2013 | 12.49 | 12.60 | 12.34 | 12.38 | 371,717 | -0.12(-0.99%) |
Jul 15, 2013 | 12.54 | 12.62 | 12.48 | 12.51 | 339,207 | -0.04(-0.29%) |
Jul 12, 2013 | 12.69 | 12.76 | 12.54 | 12.54 | 430,706 | -0.12(-0.92%) |
Jul 11, 2013 | 12.48 | 12.78 | 12.45 | 12.66 | 751,097 | +0.34(+2.78%) |
Jul 10, 2013 | 12.18 | 12.38 | 12.16 | 12.32 | 386,929 | +0.11(+0.90%) |
Jul 09, 2013 | 12.21 | 12.24 | 12.05 | 12.21 | 475,370 | +0.11(+0.90%) |
Jul 08, 2013 | 12.25 | 12.25 | 12.09 | 12.10 | 456,641 | -0.13(-1.07%) |
Jul 05, 2013 | 12.30 | 12.32 | 12.06 | 12.23 | 383,405 | +0.02(+0.18%) |
Jul 03, 2013 | 11.80 | 12.24 | 11.78 | 12.21 | 429,454 | +0.34(+2.83%) |
Jul 02, 2013 | 11.77 | 12.00 | 11.72 | 11.87 | 610,133 | +0.17(+1.50%) |
Jul 01, 2013 | 11.73 | 11.74 | 11.62 | 11.70 | 653,607 | +0.04(+0.31%) |
Jun 28, 2013 | 11.67 | 11.78 | 11.65 | 11.66 | 2,245,094 | -0.01(-0.06%) |
Jun 27, 2013 | 11.39 | 11.67 | 11.33 | 11.67 | 1,183,760 | +0.36(+3.23%) |
Jun 26, 2013 | 11.46 | 11.47 | 11.24 | 11.30 | 619,200 | -0.06(-0.51%) |
Jun 25, 2013 | 11.36 | 11.43 | 11.29 | 11.36 | 899,830 | +0.07(+0.65%) |
Jun 24, 2013 | 11.26 | 11.36 | 11.10 | 11.29 | 708,402 | -0.09(-0.77%) |
Jun 21, 2013 | 11.28 | 11.43 | 11.27 | 11.38 | 953,554 | +0.15(+1.36%) |
Jun 20, 2013 | 11.25 | 11.32 | 11.12 | 11.22 | 885,864 | -0.15(-1.35%) |
Jun 19, 2013 | 11.46 | 11.54 | 11.36 | 11.38 | 416,188 | -0.07(-0.64%) |
Jun 18, 2013 | 11.36 | 11.50 | 11.30 | 11.45 | 541,061 | +0.13(+1.16%) |
Jun 17, 2013 | 11.18 | 11.35 | 11.07 | 11.32 | 597,388 | +0.26(+2.38%) |
Jun 14, 2013 | 10.96 | 11.08 | 10.95 | 11.06 | 436,011 | +0.09(+0.80%) |
Jun 13, 2013 | 10.95 | 11.00 | 10.84 | 10.97 | 648,879 | +0.06(+0.53%) |
Jun 12, 2013 | 11.02 | 11.06 | 10.79 | 10.91 | 711,446 | -0.02(-0.20%) |
Jun 11, 2013 | 11.33 | 11.33 | 10.92 | 10.93 | 821,200 | -0.50(-4.40%) |
Jun 10, 2013 | 11.06 | 11.51 | 11.02 | 11.43 | 636,326 | +0.45(+4.12%) |
Jun 07, 2013 | 11.68 | 11.68 | 10.79 | 10.98 | 761,257 | +0.15(+1.41%) |
Jun 06, 2013 | 10.52 | 10.84 | 10.49 | 10.83 | 651,740 | +0.29(+2.77%) |
Jun 05, 2013 | 11.20 | 11.29 | 10.51 | 10.54 | 1,057,923 | -1.06(-9.12%) |
Jun 04, 2013 | 11.75 | 11.88 | 11.50 | 11.60 | 759,758 | -0.17(-1.43%) |