Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.79 | 13.81 | 13.45 | 13.55 | 0 | -0.15(-1.09%) |
Aug 29, 2013 | 13.15 | 13.73 | 13.13 | 13.70 | 0 | +0.57(+4.34%) |
Aug 28, 2013 | 13.12 | 13.28 | 12.94 | 13.13 | 0 | -0.04(-0.30%) |
Aug 27, 2013 | 12.99 | 13.39 | 12.93 | 13.17 | 0 | +0.14(+1.07%) |
Aug 26, 2013 | 13.25 | 13.32 | 12.91 | 13.03 | 0 | -0.15(-1.14%) |
Aug 23, 2013 | 12.76 | 13.28 | 12.63 | 13.18 | 0 | +0.44(+3.45%) |
Aug 22, 2013 | 12.91 | 13.09 | 12.57 | 12.74 | 507,059 | -0.26(-2.00%) |
Aug 21, 2013 | 13.40 | 13.57 | 12.98 | 13.00 | 0 | -0.99(-7.08%) |
Aug 20, 2013 | 14.19 | 14.32 | 13.72 | 13.99 | 531,107 | -0.12(-0.85%) |
Aug 19, 2013 | 13.58 | 14.20 | 13.58 | 14.11 | 286,708 | +0.44(+3.22%) |
Aug 16, 2013 | 13.66 | 13.81 | 13.53 | 13.67 | 0 | -0.02(-0.15%) |
Aug 15, 2013 | 14.00 | 14.08 | 13.62 | 13.69 | 462,454 | -0.37(-2.63%) |
Aug 14, 2013 | 13.65 | 14.15 | 13.65 | 14.06 | 0 | +0.45(+3.31%) |
Aug 13, 2013 | 13.62 | 13.86 | 13.46 | 13.61 | 215,831 | -0.09(-0.66%) |
Aug 12, 2013 | 13.86 | 13.86 | 13.59 | 13.70 | 146,206 | -0.08(-0.58%) |
Aug 09, 2013 | 13.79 | 13.84 | 13.46 | 13.78 | 138,788 | +0.09(+0.66%) |
Aug 08, 2013 | 13.85 | 13.86 | 13.52 | 13.69 | 115,637 | +0.01(+0.07%) |
Aug 07, 2013 | 13.55 | 14.00 | 13.37 | 13.68 | 172,173 | -0.13(-0.94%) |
Aug 06, 2013 | 14.39 | 14.39 | 13.61 | 13.81 | 408,122 | -0.56(-3.90%) |
Aug 05, 2013 | 14.55 | 14.68 | 14.05 | 14.37 | 468,051 | -0.05(-0.35%) |
Aug 02, 2013 | 13.36 | 14.50 | 13.01 | 14.42 | 1,294,287 | +1.21(+9.16%) |
Aug 01, 2013 | 12.91 | 13.49 | 12.85 | 13.21 | 1,145,422 | +0.37(+2.88%) |
Jul 31, 2013 | 12.90 | 12.99 | 12.67 | 12.84 | 0 | +0.06(+0.47%) |
Jul 30, 2013 | 12.72 | 12.96 | 12.62 | 12.78 | 0 | -0.05(-0.39%) |
Jul 29, 2013 | 12.81 | 13.05 | 12.74 | 12.83 | 0 | -0.08(-0.62%) |
Jul 26, 2013 | 12.83 | 13.03 | 12.77 | 12.91 | 0 | -0.08(-0.62%) |
Jul 25, 2013 | 12.62 | 13.18 | 12.62 | 12.99 | 0 | +0.49(+3.92%) |
Jul 24, 2013 | 13.08 | 13.08 | 12.44 | 12.50 | 0 | -0.56(-4.29%) |
Jul 23, 2013 | 12.90 | 13.10 | 12.87 | 13.06 | 0 | +0.17(+1.32%) |
Jul 22, 2013 | 12.90 | 13.03 | 12.68 | 12.89 | 0 | -0.16(-1.23%) |
Jul 19, 2013 | 13.13 | 13.27 | 12.64 | 13.05 | 0 | -0.04(-0.31%) |
Jul 18, 2013 | 13.17 | 13.41 | 12.86 | 13.09 | 348,265 | -0.01(-0.04%) |
Jul 17, 2013 | 12.50 | 13.25 | 12.50 | 13.10 | 440,093 | +0.62(+4.93%) |
Jul 16, 2013 | 12.68 | 13.02 | 12.42 | 12.48 | 0 | -0.50(-3.85%) |
Jul 15, 2013 | 13.00 | 13.17 | 12.67 | 12.98 | 0 | +0.14(+1.09%) |
Jul 12, 2013 | 11.85 | 13.00 | 11.76 | 12.84 | 0 | +0.98(+8.26%) |
Jul 11, 2013 | 11.84 | 12.09 | 11.63 | 11.86 | 0 | +0.21(+1.80%) |
Jul 10, 2013 | 11.47 | 11.73 | 11.47 | 11.65 | 297,487 | +0.19(+1.66%) |
Jul 09, 2013 | 11.76 | 11.73 | 11.30 | 11.46 | 0 | -0.27(-2.30%) |
Jul 08, 2013 | 11.73 | 11.95 | 11.48 | 11.73 | 0 | -0.01(-0.09%) |
Jul 05, 2013 | 11.70 | 11.94 | 11.60 | 11.74 | 0 | +0.01(+0.09%) |
Jul 03, 2013 | 12.00 | 12.02 | 11.73 | 11.73 | 0 | -0.20(-1.68%) |
Jul 02, 2013 | 11.70 | 12.48 | 11.65 | 11.93 | 0 | +0.36(+3.11%) |
Jul 01, 2013 | 11.40 | 11.71 | 11.25 | 11.57 | 0 | +0.24(+2.12%) |
Jun 28, 2013 | 11.37 | 11.51 | 11.22 | 11.33 | 202,926 | +0.16(+1.43%) |
Jun 26, 2013 | 11.30 | 11.45 | 11.12 | 11.17 | 0 | -0.10(-0.84%) |
Jun 25, 2013 | 10.80 | 11.32 | 10.74 | 11.27 | 0 | +0.42(+3.82%) |
Jun 24, 2013 | 11.16 | 11.29 | 10.74 | 10.85 | 0 | -0.46(-4.07%) |
Jun 21, 2013 | 11.45 | 11.50 | 11.29 | 11.31 | 396,302 | -0.08(-0.70%) |
Jun 20, 2013 | 11.69 | 12.00 | 11.32 | 11.39 | 0 | -0.41(-3.47%) |
Jun 19, 2013 | 12.02 | 12.14 | 11.75 | 11.80 | 259,224 | -0.21(-1.75%) |
Jun 18, 2013 | 11.90 | 12.20 | 11.87 | 12.01 | 0 | +0.06(+0.50%) |
Jun 17, 2013 | 11.20 | 12.18 | 11.19 | 11.95 | 0 | +0.77(+6.89%) |
Jun 14, 2013 | 11.53 | 11.53 | 11.06 | 11.18 | 0 | -0.17(-1.50%) |
Jun 13, 2013 | 10.92 | 11.40 | 10.91 | 11.35 | 559,864 | +0.36(+3.28%) |
Jun 12, 2013 | 11.00 | 11.12 | 10.79 | 10.99 | 281,555 | +0.04(+0.37%) |
Jun 11, 2013 | 10.80 | 10.99 | 10.65 | 10.95 | 316,675 | +0.06(+0.55%) |
Jun 10, 2013 | 11.20 | 11.21 | 10.53 | 10.89 | 0 | +0.02(+0.18%) |
Jun 07, 2013 | 9.840 | 10.90 | 9.830 | 10.87 | 0 | +1.06(+10.81%) |
Jun 06, 2013 | 9.750 | 9.970 | 9.620 | 9.810 | 0 | +0.11(+1.13%) |
Jun 05, 2013 | 9.620 | 9.780 | 9.510 | 9.700 | 0 | +0.10(+1.04%) |
Jun 04, 2013 | 9.380 | 9.610 | 9.350 | 9.600 | 0 | +0.24(+2.56%) |