Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.82 | 13.84 | 13.47 | 13.60 | 59,407 | -0.24(-1.76%) |
Aug 29, 2013 | 13.85 | 13.99 | 13.66 | 13.85 | 79,310 | -0.01(-0.11%) |
Aug 28, 2013 | 13.67 | 14.21 | 13.62 | 13.86 | 205,007 | +0.06(+0.43%) |
Aug 27, 2013 | 14.31 | 14.42 | 13.68 | 13.80 | 174,854 | -0.69(-4.78%) |
Aug 26, 2013 | 14.84 | 14.84 | 14.10 | 14.49 | 283,719 | -0.30(-2.04%) |
Aug 23, 2013 | 15.24 | 16.00 | 14.74 | 14.80 | 407,456 | -0.39(-2.57%) |
Aug 22, 2013 | 15.02 | 15.29 | 14.91 | 15.19 | 116,459 | +0.27(+1.78%) |
Aug 21, 2013 | 14.42 | 15.11 | 14.31 | 14.92 | 229,534 | +0.47(+3.26%) |
Aug 20, 2013 | 14.50 | 14.69 | 14.37 | 14.45 | 162,116 | -0.02(-0.15%) |
Aug 19, 2013 | 14.00 | 14.88 | 13.74 | 14.47 | 331,382 | +0.52(+3.69%) |
Aug 16, 2013 | 13.95 | 14.13 | 13.80 | 13.96 | 243,609 | -0.16(-1.15%) |
Aug 15, 2013 | 14.16 | 14.18 | 13.69 | 14.12 | 280,232 | -0.06(-0.42%) |
Aug 14, 2013 | 13.36 | 14.24 | 13.32 | 14.18 | 288,992 | +0.88(+6.59%) |
Aug 13, 2013 | 12.51 | 13.46 | 12.51 | 13.30 | 162,911 | +0.82(+6.55%) |
Aug 12, 2013 | 12.64 | 12.71 | 12.34 | 12.48 | 71,438 | -0.15(-1.22%) |
Aug 09, 2013 | 12.23 | 12.88 | 12.11 | 12.64 | 161,599 | +0.66(+5.53%) |
Aug 08, 2013 | 11.98 | 12.53 | 11.89 | 11.97 | 98,417 | +0.01(+0.06%) |
Aug 07, 2013 | 11.58 | 11.98 | 11.51 | 11.97 | 93,037 | +0.33(+2.85%) |
Aug 06, 2013 | 11.59 | 11.68 | 11.58 | 11.64 | 85,007 | +0.04(+0.32%) |
Aug 05, 2013 | 11.41 | 11.68 | 11.41 | 11.60 | 170,722 | +0.12(+1.03%) |
Aug 02, 2013 | 11.47 | 11.60 | 11.39 | 11.48 | 29,062 | -0.15(-1.33%) |
Aug 01, 2013 | 11.14 | 11.68 | 11.05 | 11.64 | 56,989 | +0.55(+4.98%) |
Jul 31, 2013 | 11.02 | 11.20 | 10.94 | 11.08 | 72,270 | +0.18(+1.69%) |
Jul 30, 2013 | 10.97 | 11.29 | 10.90 | 10.90 | 39,002 | -0.10(-0.87%) |
Jul 29, 2013 | 11.18 | 11.18 | 10.97 | 11.00 | 87,312 | -0.14(-1.26%) |
Jul 26, 2013 | 11.26 | 11.28 | 11.12 | 11.14 | 7,840 | -0.17(-1.50%) |
Jul 25, 2013 | 11.29 | 11.51 | 11.19 | 11.30 | 100,830 | -0.08(-0.71%) |
Jul 24, 2013 | 11.27 | 11.50 | 11.19 | 11.39 | 99,727 | +0.19(+1.71%) |
Jul 23, 2013 | 11.20 | 11.22 | 11.10 | 11.19 | 6,161 | +0.02(+0.20%) |
Jul 22, 2013 | 11.16 | 11.23 | 11.06 | 11.17 | 41,641 | +0.10(+0.86%) |
Jul 19, 2013 | 11.44 | 11.44 | 11.01 | 11.08 | 41,386 | -0.24(-2.08%) |
Jul 18, 2013 | 11.21 | 11.34 | 11.11 | 11.31 | 33,974 | +0.12(+1.05%) |
Jul 17, 2013 | 11.04 | 11.34 | 10.90 | 11.19 | 86,094 | +0.29(+2.70%) |
Jul 16, 2013 | 10.84 | 10.98 | 10.68 | 10.90 | 20,346 | -0.04(-0.40%) |
Jul 15, 2013 | 10.63 | 11.00 | 10.48 | 10.94 | 39,790 | +0.27(+2.48%) |
Jul 12, 2013 | 10.86 | 10.86 | 10.58 | 10.68 | 17,172 | -0.07(-0.69%) |
Jul 11, 2013 | 10.66 | 10.80 | 10.50 | 10.75 | 24,138 | +0.25(+2.38%) |
Jul 10, 2013 | 10.52 | 10.66 | 10.19 | 10.50 | 62,381 | -0.01(-0.14%) |
Jul 09, 2013 | 10.80 | 10.80 | 10.48 | 10.52 | 19,367 | -0.22(-2.06%) |
Jul 08, 2013 | 11.03 | 11.04 | 10.71 | 10.74 | 69,695 | -0.22(-2.02%) |
Jul 05, 2013 | 10.69 | 10.99 | 10.68 | 10.96 | 25,235 | +0.29(+2.69%) |
Jul 03, 2013 | 10.34 | 10.75 | 10.34 | 10.67 | 72,235 | +0.27(+2.55%) |
Jul 02, 2013 | 10.36 | 10.60 | 10.32 | 10.41 | 32,854 | -0.01(-0.07%) |
Jul 01, 2013 | 10.61 | 10.69 | 10.40 | 10.41 | 39,804 | -0.15(-1.46%) |
Jun 28, 2013 | 10.58 | 10.77 | 10.39 | 10.57 | 119,742 | -0.08(-0.76%) |
Jun 27, 2013 | 10.48 | 10.71 | 10.36 | 10.65 | 38,632 | +0.23(+2.19%) |
Jun 26, 2013 | 10.39 | 10.55 | 10.30 | 10.42 | 39,259 | +0.13(+1.22%) |
Jun 25, 2013 | 10.30 | 10.40 | 10.08 | 10.30 | 55,666 | +0.04(+0.43%) |
Jun 24, 2013 | 10.44 | 10.44 | 10.21 | 10.25 | 85,032 | -0.31(-2.93%) |
Jun 21, 2013 | 10.60 | 10.83 | 10.53 | 10.56 | 53,153 | -0.05(-0.49%) |
Jun 20, 2013 | 10.75 | 10.75 | 10.46 | 10.61 | 65,430 | -0.19(-1.77%) |
Jun 19, 2013 | 11.25 | 11.25 | 10.75 | 10.80 | 60,712 | -0.35(-3.17%) |
Jun 18, 2013 | 11.16 | 11.40 | 11.00 | 11.16 | 94,586 | -0.08(-0.72%) |
Jun 17, 2013 | 11.27 | 11.46 | 11.11 | 11.24 | 115,023 | +0.01(+0.06%) |
Jun 14, 2013 | 11.19 | 11.66 | 11.16 | 11.23 | 72,836 | -0.02(-0.20%) |
Jun 13, 2013 | 11.22 | 11.47 | 11.12 | 11.25 | 110,712 | -0.07(-0.65%) |
Jun 12, 2013 | 11.62 | 11.62 | 11.22 | 11.33 | 73,216 | -0.29(-2.54%) |
Jun 11, 2013 | 11.81 | 11.91 | 11.42 | 11.62 | 75,474 | -0.36(-3.01%) |
Jun 10, 2013 | 11.47 | 11.98 | 11.42 | 11.98 | 95,176 | +0.51(+4.43%) |
Jun 07, 2013 | 11.19 | 11.56 | 11.18 | 11.47 | 54,179 | +0.24(+2.16%) |
Jun 06, 2013 | 10.98 | 11.30 | 10.94 | 11.23 | 39,901 | +0.17(+1.53%) |
Jun 05, 2013 | 11.33 | 11.42 | 10.99 | 11.06 | 51,682 | -0.23(-2.02%) |
Jun 04, 2013 | 11.11 | 11.37 | 11.00 | 11.29 | 70,798 | +0.10(+0.92%) |