Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.41 | 11.55 | 11.35 | 11.39 | 23,154 | -0.01(-0.09%) |
Aug 29, 2013 | 11.50 | 11.57 | 11.34 | 11.40 | 48,692 | -0.13(-1.13%) |
Aug 28, 2013 | 11.65 | 11.66 | 11.52 | 11.53 | 23,068 | -0.12(-1.03%) |
Aug 27, 2013 | 11.55 | 11.66 | 11.53 | 11.65 | 4,537 | +0.02(+0.17%) |
Aug 26, 2013 | 11.77 | 11.91 | 11.57 | 11.63 | 20,586 | -0.09(-0.77%) |
Aug 23, 2013 | 11.61 | 11.76 | 11.45 | 11.72 | 35,807 | +0.18(+1.56%) |
Aug 22, 2013 | 11.29 | 11.64 | 11.23 | 11.54 | 19,729 | +0.19(+1.67%) |
Aug 21, 2013 | 11.18 | 11.35 | 11.16 | 11.35 | 38,745 | +0.10(+0.89%) |
Aug 20, 2013 | 11.25 | 11.29 | 11.04 | 11.25 | 27,977 | +0.10(+0.90%) |
Aug 19, 2013 | 11.11 | 11.23 | 11.04 | 11.15 | 20,821 | -0.07(-0.62%) |
Aug 16, 2013 | 11.21 | 11.32 | 11.14 | 11.22 | 21,296 | -0.04(-0.36%) |
Aug 15, 2013 | 11.36 | 11.46 | 11.20 | 11.26 | 27,520 | -0.20(-1.75%) |
Aug 14, 2013 | 11.38 | 11.51 | 11.36 | 11.46 | 18,310 | +0.02(+0.17%) |
Aug 13, 2013 | 11.44 | 11.51 | 11.43 | 11.44 | 13,879 | -0.07(-0.61%) |
Aug 12, 2013 | 11.36 | 11.85 | 11.36 | 11.51 | 28,252 | +0.10(+0.88%) |
Aug 09, 2013 | 11.45 | 11.50 | 11.37 | 11.41 | 10,157 | -0.12(-1.04%) |
Aug 08, 2013 | 11.37 | 11.63 | 11.37 | 11.53 | 13,484 | +0.03(+0.26%) |
Aug 07, 2013 | 11.54 | 11.74 | 11.50 | 11.50 | 16,183 | -0.11(-0.95%) |
Aug 06, 2013 | 11.55 | 11.68 | 11.55 | 11.61 | 7,155 | -0.02(-0.17%) |
Aug 05, 2013 | 12.01 | 12.10 | 11.58 | 11.63 | 52,991 | -0.38(-3.16%) |
Aug 02, 2013 | 11.84 | 12.12 | 11.77 | 12.01 | 175,413 | +0.11(+0.92%) |
Aug 01, 2013 | 11.88 | 12.19 | 11.81 | 11.90 | 40,669 | +0.07(+0.59%) |
Jul 31, 2013 | 11.68 | 12.00 | 11.50 | 11.83 | 68,524 | +0.15(+1.28%) |
Jul 30, 2013 | 11.65 | 11.77 | 11.52 | 11.68 | 20,019 | +0.03(+0.26%) |
Jul 29, 2013 | 11.45 | 11.69 | 11.45 | 11.65 | 35,215 | +0.10(+0.87%) |
Jul 26, 2013 | 11.64 | 11.64 | 11.50 | 11.55 | 7,189 | -0.04(-0.35%) |
Jul 25, 2013 | 11.71 | 11.71 | 11.55 | 11.59 | 14,111 | -0.16(-1.36%) |
Jul 24, 2013 | 11.73 | 11.79 | 11.50 | 11.75 | 27,331 | -0.02(-0.19%) |
Jul 23, 2013 | 11.55 | 12.04 | 11.55 | 11.77 | 25,056 | +0.22(+1.93%) |
Jul 22, 2013 | 11.63 | 11.74 | 11.53 | 11.55 | 21,257 | -0.21(-1.79%) |
Jul 19, 2013 | 11.85 | 11.85 | 11.66 | 11.76 | 57,751 | -0.09(-0.76%) |
Jul 18, 2013 | 11.78 | 11.88 | 11.78 | 11.85 | 22,823 | -0.04(-0.34%) |
Jul 17, 2013 | 12.05 | 12.05 | 11.87 | 11.89 | 7,386 | -0.07(-0.59%) |
Jul 16, 2013 | 12.04 | 12.04 | 11.82 | 11.96 | 23,665 | +0.07(+0.59%) |
Jul 15, 2013 | 11.95 | 12.01 | 11.85 | 11.89 | 7,489 | -0.06(-0.50%) |
Jul 12, 2013 | 11.95 | 12.04 | 11.95 | 11.95 | 32,668 | +0.00(+0.00%) |
Jul 11, 2013 | 11.73 | 11.95 | 11.70 | 11.95 | 25,381 | +0.29(+2.49%) |
Jul 10, 2013 | 11.88 | 11.88 | 11.65 | 11.66 | 32,602 | -0.26(-2.18%) |
Jul 09, 2013 | 11.70 | 11.94 | 11.67 | 11.92 | 12,924 | +0.13(+1.09%) |
Jul 08, 2013 | 11.87 | 12.01 | 11.70 | 11.79 | 12,504 | -0.16(-1.32%) |
Jul 05, 2013 | 12.01 | 12.17 | 11.67 | 11.95 | 25,030 | -0.14(-1.16%) |
Jul 03, 2013 | 12.15 | 12.15 | 12.02 | 12.09 | 5,574 | -0.20(-1.63%) |
Jul 02, 2013 | 12.23 | 12.54 | 12.14 | 12.29 | 36,943 | -0.03(-0.24%) |
Jul 01, 2013 | 12.30 | 12.59 | 12.15 | 12.32 | 11,004 | +0.08(+0.65%) |
Jun 28, 2013 | 12.25 | 12.25 | 12.10 | 12.24 | 11,992 | +0.00(+0.00%) |
Jun 27, 2013 | 12.08 | 12.37 | 11.97 | 12.24 | 14,749 | +0.08(+0.66%) |
Jun 26, 2013 | 11.60 | 12.25 | 11.60 | 12.16 | 36,754 | +0.48(+4.11%) |
Jun 25, 2013 | 11.72 | 11.81 | 11.42 | 11.68 | 32,323 | -0.12(-1.02%) |
Jun 24, 2013 | 11.90 | 11.95 | 11.41 | 11.80 | 59,897 | -0.17(-1.42%) |
Jun 21, 2013 | 12.17 | 12.20 | 11.97 | 11.97 | 30,418 | -0.25(-2.03%) |
Jun 20, 2013 | 12.33 | 12.33 | 12.02 | 12.22 | 19,831 | -0.21(-1.71%) |
Jun 19, 2013 | 12.28 | 12.48 | 12.25 | 12.43 | 25,596 | +0.14(+1.14%) |
Jun 18, 2013 | 12.34 | 12.38 | 12.21 | 12.29 | 29,178 | -0.14(-1.13%) |
Jun 17, 2013 | 12.55 | 12.69 | 12.36 | 12.43 | 11,063 | -0.16(-1.27%) |
Jun 14, 2013 | 12.41 | 12.63 | 12.41 | 12.59 | 38,725 | +0.11(+0.88%) |
Jun 13, 2013 | 12.31 | 12.50 | 12.14 | 12.48 | 76,522 | -0.01(-0.08%) |
Jun 12, 2013 | 12.71 | 12.92 | 12.18 | 12.49 | 38,883 | -0.28(-2.19%) |
Jun 11, 2013 | 12.82 | 12.82 | 12.58 | 12.77 | 19,688 | -0.06(-0.47%) |
Jun 10, 2013 | 13.11 | 13.24 | 12.80 | 12.83 | 15,752 | -0.38(-2.88%) |
Jun 07, 2013 | 13.30 | 13.30 | 13.03 | 13.21 | 4,796 | -0.09(-0.68%) |
Jun 06, 2013 | 12.98 | 13.30 | 12.84 | 13.30 | 18,613 | +0.21(+1.60%) |
Jun 05, 2013 | 12.96 | 13.15 | 12.88 | 13.09 | 20,033 | +0.21(+1.63%) |
Jun 04, 2013 | 12.68 | 12.95 | 12.60 | 12.88 | 33,593 | +0.20(+1.58%) |