Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.83 | 10.86 | 10.61 | 10.61 | 196,473 | -0.19(-1.76%) |
Aug 29, 2013 | 10.57 | 11.00 | 10.57 | 10.80 | 395,076 | +0.24(+2.27%) |
Aug 28, 2013 | 10.55 | 10.63 | 10.40 | 10.56 | 823,409 | -0.01(-0.09%) |
Aug 27, 2013 | 10.87 | 10.98 | 10.54 | 10.57 | 582,820 | -0.43(-3.91%) |
Aug 26, 2013 | 11.20 | 11.20 | 10.96 | 11.00 | 182,374 | -0.19(-1.70%) |
Aug 23, 2013 | 11.19 | 11.23 | 11.01 | 11.19 | 172,562 | +0.03(+0.27%) |
Aug 22, 2013 | 11.00 | 11.23 | 10.96 | 11.16 | 546,765 | +0.19(+1.73%) |
Aug 21, 2013 | 10.90 | 10.98 | 10.77 | 10.97 | 235,037 | -0.01(-0.09%) |
Aug 20, 2013 | 10.86 | 11.03 | 10.81 | 10.98 | 1,921,235 | +0.11(+1.01%) |
Aug 19, 2013 | 11.08 | 11.10 | 10.84 | 10.87 | 345,424 | -0.24(-2.16%) |
Aug 16, 2013 | 11.11 | 11.34 | 11.01 | 11.11 | 391,418 | -0.07(-0.63%) |
Aug 15, 2013 | 11.08 | 11.21 | 10.92 | 11.18 | 560,924 | -0.04(-0.36%) |
Aug 14, 2013 | 11.35 | 11.44 | 11.18 | 11.22 | 663,341 | -0.11(-0.97%) |
Aug 13, 2013 | 11.07 | 11.39 | 11.03 | 11.33 | 480,048 | +0.26(+2.35%) |
Aug 12, 2013 | 11.09 | 11.09 | 10.81 | 11.07 | 539,035 | -0.05(-0.45%) |
Aug 09, 2013 | 10.84 | 11.18 | 10.74 | 11.12 | 558,050 | +0.24(+2.21%) |
Aug 08, 2013 | 11.12 | 11.21 | 10.88 | 10.88 | 567,043 | -0.25(-2.25%) |
Aug 07, 2013 | 11.25 | 11.28 | 11.01 | 11.13 | 873,988 | -0.12(-1.07%) |
Aug 06, 2013 | 11.50 | 11.50 | 11.09 | 11.25 | 1,123,348 | -0.25(-2.17%) |
Aug 05, 2013 | 11.40 | 11.58 | 11.33 | 11.50 | 902,962 | +0.10(+0.88%) |
Aug 02, 2013 | 11.79 | 11.79 | 11.28 | 11.40 | 902,737 | -0.09(-0.78%) |
Aug 01, 2013 | 11.52 | 11.55 | 11.37 | 11.49 | 1,299,964 | +0.19(+1.68%) |
Jul 31, 2013 | 11.23 | 11.45 | 11.23 | 11.30 | 743,801 | +0.05(+0.44%) |
Jul 30, 2013 | 11.32 | 11.39 | 11.17 | 11.25 | 420,370 | +0.02(+0.18%) |
Jul 29, 2013 | 11.33 | 11.46 | 11.12 | 11.23 | 264,521 | -0.10(-0.88%) |
Jul 26, 2013 | 11.20 | 11.35 | 11.17 | 11.33 | 247,666 | +0.07(+0.62%) |
Jul 25, 2013 | 11.15 | 11.29 | 11.07 | 11.26 | 314,937 | +0.07(+0.63%) |
Jul 24, 2013 | 11.45 | 11.53 | 11.17 | 11.19 | 572,630 | -0.16(-1.41%) |
Jul 23, 2013 | 11.57 | 11.57 | 11.33 | 11.35 | 1,576,004 | -0.12(-1.05%) |
Jul 22, 2013 | 11.19 | 11.56 | 11.16 | 11.47 | 1,160,231 | +0.31(+2.78%) |
Jul 19, 2013 | 11.13 | 11.25 | 11.04 | 11.16 | 976,776 | -0.05(-0.45%) |
Jul 18, 2013 | 11.13 | 11.33 | 11.02 | 11.21 | 839,646 | +0.13(+1.17%) |
Jul 17, 2013 | 10.96 | 11.10 | 10.91 | 11.08 | 606,959 | +0.20(+1.84%) |
Jul 16, 2013 | 11.12 | 11.17 | 10.88 | 10.88 | 290,303 | -0.21(-1.89%) |
Jul 15, 2013 | 11.06 | 11.23 | 11.01 | 11.09 | 681,858 | +0.01(+0.09%) |
Jul 12, 2013 | 11.10 | 11.10 | 10.87 | 11.08 | 622,715 | +0.00(+0.00%) |
Jul 11, 2013 | 11.14 | 11.19 | 10.96 | 11.08 | 750,875 | +0.27(+2.50%) |
Jul 10, 2013 | 10.65 | 10.88 | 10.65 | 10.81 | 468,177 | +0.16(+1.50%) |
Jul 09, 2013 | 10.84 | 10.74 | 10.56 | 10.65 | 647,919 | -0.09(-0.84%) |
Jul 08, 2013 | 10.78 | 10.93 | 10.48 | 10.74 | 886,869 | +0.08(+0.75%) |
Jul 05, 2013 | 10.74 | 10.80 | 10.47 | 10.66 | 452,206 | +0.10(+0.95%) |
Jul 03, 2013 | 10.62 | 10.70 | 10.46 | 10.56 | 278,146 | -0.08(-0.75%) |
Jul 02, 2013 | 10.76 | 11.01 | 10.50 | 10.64 | 557,653 | -0.08(-0.75%) |
Jul 01, 2013 | 10.50 | 10.78 | 10.50 | 10.72 | 531,432 | +0.28(+2.68%) |
Jun 28, 2013 | 10.48 | 10.56 | 10.39 | 10.44 | 631,381 | +0.11(+1.06%) |
Jun 26, 2013 | 10.53 | 10.63 | 10.33 | 10.33 | 556,505 | -0.06(-0.58%) |
Jun 25, 2013 | 10.16 | 10.54 | 10.06 | 10.39 | 746,436 | +0.39(+3.90%) |
Jun 24, 2013 | 10.16 | 10.22 | 9.744 | 10.00 | 1,512,496 | -0.17(-1.67%) |
Jun 21, 2013 | 10.27 | 10.28 | 9.920 | 10.17 | 1,239,135 | +0.01(+0.10%) |
Jun 20, 2013 | 10.59 | 10.64 | 10.05 | 10.16 | 740,150 | -0.59(-5.49%) |
Jun 19, 2013 | 11.02 | 11.08 | 10.74 | 10.75 | 440,145 | -0.24(-2.18%) |
Jun 18, 2013 | 11.02 | 11.10 | 10.95 | 10.99 | 757,286 | +0.00(+0.00%) |
Jun 17, 2013 | 11.05 | 11.17 | 10.96 | 10.99 | 602,256 | +0.02(+0.18%) |
Jun 14, 2013 | 10.95 | 11.03 | 10.79 | 10.97 | 1,188,535 | +0.07(+0.64%) |
Jun 13, 2013 | 10.57 | 10.95 | 10.52 | 10.90 | 542,086 | +0.32(+3.02%) |
Jun 12, 2013 | 10.88 | 11.01 | 10.56 | 10.58 | 538,113 | -0.12(-1.12%) |
Jun 11, 2013 | 10.82 | 11.00 | 10.60 | 10.70 | 637,253 | -0.25(-2.28%) |
Jun 10, 2013 | 10.67 | 11.01 | 10.62 | 10.95 | 1,159,980 | +0.28(+2.62%) |
Jun 07, 2013 | 10.64 | 10.77 | 10.54 | 10.67 | 1,746,041 | +0.13(+1.23%) |
Jun 06, 2013 | 10.63 | 10.71 | 10.28 | 10.54 | 1,509,779 | -0.16(-1.50%) |
Jun 05, 2013 | 11.00 | 11.03 | 10.66 | 10.70 | 728,207 | -0.34(-3.08%) |
Jun 04, 2013 | 11.20 | 11.20 | 10.96 | 11.04 | 849,060 | -0.11(-0.99%) |