Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.41 | 13.58 | 13.08 | 13.44 | 0 | +0.01(+0.06%) |
Aug 29, 2013 | 13.61 | 13.66 | 13.41 | 13.43 | 77,790 | -0.18(-1.30%) |
Aug 28, 2013 | 13.71 | 13.71 | 13.42 | 13.61 | 0 | -0.05(-0.39%) |
Aug 27, 2013 | 13.73 | 13.82 | 13.56 | 13.66 | 41,527 | -0.18(-1.33%) |
Aug 26, 2013 | 13.85 | 13.93 | 13.74 | 13.84 | 0 | +0.02(+0.11%) |
Aug 23, 2013 | 14.03 | 14.03 | 13.70 | 13.83 | 0 | -0.24(-1.70%) |
Aug 22, 2013 | 14.04 | 14.13 | 13.90 | 14.07 | 15,442 | +0.12(+0.83%) |
Aug 21, 2013 | 14.02 | 14.15 | 13.90 | 13.95 | 0 | -0.02(-0.11%) |
Aug 20, 2013 | 13.86 | 14.16 | 13.86 | 13.97 | 72,966 | -0.02(-0.17%) |
Aug 19, 2013 | 13.59 | 14.33 | 13.31 | 13.99 | 139,820 | +0.41(+3.00%) |
Aug 16, 2013 | 13.51 | 14.18 | 13.51 | 13.58 | 0 | -0.01(-0.06%) |
Aug 15, 2013 | 13.54 | 13.92 | 13.25 | 13.59 | 52,293 | +0.12(+0.86%) |
Aug 14, 2013 | 13.67 | 13.86 | 13.43 | 13.48 | 121,497 | -0.24(-1.75%) |
Aug 13, 2013 | 13.98 | 14.06 | 13.57 | 13.72 | 51,450 | -0.43(-3.04%) |
Aug 12, 2013 | 13.17 | 14.21 | 13.17 | 14.15 | 61,642 | +0.95(+7.22%) |
Aug 09, 2013 | 13.08 | 13.26 | 13.01 | 13.19 | 39,828 | +0.35(+2.75%) |
Aug 08, 2013 | 13.08 | 13.14 | 12.78 | 12.84 | 25,929 | -0.13(-1.03%) |
Aug 07, 2013 | 13.07 | 13.21 | 12.83 | 12.97 | 22,269 | -0.15(-1.13%) |
Aug 06, 2013 | 13.18 | 13.20 | 12.81 | 13.12 | 30,131 | -0.11(-0.85%) |
Aug 05, 2013 | 12.83 | 13.31 | 12.66 | 13.24 | 26,177 | +0.57(+4.51%) |
Aug 02, 2013 | 12.73 | 12.87 | 12.53 | 12.66 | 25,448 | -0.04(-0.33%) |
Aug 01, 2013 | 12.83 | 13.25 | 12.54 | 12.71 | 108,935 | -0.13(-0.99%) |
Jul 31, 2013 | 13.17 | 13.21 | 12.74 | 12.83 | 0 | -0.18(-1.41%) |
Jul 30, 2013 | 13.17 | 13.17 | 12.93 | 13.02 | 0 | -0.05(-0.38%) |
Jul 29, 2013 | 13.36 | 13.36 | 12.98 | 13.07 | 0 | -0.28(-2.11%) |
Jul 26, 2013 | 13.50 | 13.50 | 13.21 | 13.35 | 0 | -0.29(-2.12%) |
Jul 25, 2013 | 12.87 | 13.75 | 12.87 | 13.64 | 0 | +0.70(+5.40%) |
Jul 24, 2013 | 13.30 | 13.42 | 12.57 | 12.94 | 0 | -0.32(-2.45%) |
Jul 23, 2013 | 13.18 | 13.48 | 13.10 | 13.26 | 0 | +0.18(+1.40%) |
Jul 22, 2013 | 13.16 | 13.38 | 12.95 | 13.08 | 0 | -0.08(-0.59%) |
Jul 19, 2013 | 13.05 | 13.16 | 12.98 | 13.16 | 0 | +0.05(+0.38%) |
Jul 18, 2013 | 12.83 | 13.19 | 12.83 | 13.11 | 0 | +0.34(+2.65%) |
Jul 17, 2013 | 12.95 | 12.95 | 12.73 | 12.77 | 14,700 | -0.06(-0.49%) |
Jul 16, 2013 | 12.51 | 13.16 | 12.51 | 12.83 | 0 | +0.32(+2.54%) |
Jul 15, 2013 | 12.59 | 12.65 | 12.28 | 12.52 | 0 | -0.04(-0.28%) |
Jul 12, 2013 | 12.78 | 12.85 | 12.26 | 12.55 | 0 | -0.28(-2.20%) |
Jul 11, 2013 | 13.05 | 13.05 | 12.76 | 12.83 | 0 | -0.13(-0.98%) |
Jul 10, 2013 | 12.82 | 13.23 | 12.77 | 12.96 | 0 | +0.09(+0.71%) |
Jul 09, 2013 | 12.98 | 13.18 | 12.68 | 12.87 | 0 | -0.14(-1.08%) |
Jul 08, 2013 | 12.26 | 13.05 | 12.26 | 13.01 | 0 | +0.75(+6.16%) |
Jul 05, 2013 | 12.45 | 12.45 | 12.08 | 12.26 | 0 | +0.01(+0.06%) |
Jul 03, 2013 | 12.02 | 12.38 | 12.02 | 12.25 | 0 | +0.20(+1.64%) |
Jul 02, 2013 | 11.97 | 12.23 | 11.71 | 12.05 | 0 | +0.13(+1.12%) |
Jul 01, 2013 | 11.69 | 12.12 | 11.56 | 11.92 | 0 | +0.39(+3.36%) |
Jun 28, 2013 | 11.28 | 11.59 | 11.18 | 11.53 | 420,677 | +0.25(+2.25%) |
Jun 27, 2013 | 11.37 | 11.37 | 11.19 | 11.28 | 0 | +0.06(+0.57%) |
Jun 26, 2013 | 11.40 | 11.40 | 11.20 | 11.21 | 0 | -0.12(-1.06%) |
Jun 25, 2013 | 11.61 | 11.61 | 11.13 | 11.33 | 0 | -0.14(-1.23%) |
Jun 24, 2013 | 11.35 | 11.63 | 11.09 | 11.47 | 0 | -0.03(-0.25%) |
Jun 21, 2013 | 11.38 | 11.52 | 11.07 | 11.50 | 88,588 | +0.16(+1.43%) |
Jun 20, 2013 | 11.40 | 11.67 | 11.25 | 11.34 | 0 | -0.22(-1.89%) |
Jun 19, 2013 | 11.99 | 11.99 | 11.54 | 11.56 | 0 | -0.42(-3.53%) |
Jun 18, 2013 | 11.86 | 12.06 | 11.86 | 11.98 | 0 | +0.18(+1.55%) |
Jun 17, 2013 | 11.86 | 11.99 | 11.72 | 11.80 | 0 | +0.08(+0.72%) |
Jun 14, 2013 | 12.26 | 12.26 | 11.71 | 11.71 | 0 | -0.45(-3.71%) |
Jun 13, 2013 | 11.71 | 12.30 | 11.57 | 12.16 | 45,623 | +0.49(+4.17%) |
Jun 12, 2013 | 11.56 | 12.28 | 11.56 | 11.68 | 15,812 | +0.23(+2.03%) |
Jun 11, 2013 | 11.07 | 11.53 | 10.99 | 11.44 | 0 | +0.28(+2.46%) |
Jun 10, 2013 | 11.26 | 11.26 | 10.99 | 11.17 | 0 | -0.01(-0.06%) |
Jun 07, 2013 | 11.13 | 11.19 | 10.86 | 11.18 | 0 | +0.16(+1.41%) |
Jun 06, 2013 | 11.05 | 11.05 | 10.85 | 11.02 | 49,365 | +0.01(+0.06%) |
Jun 05, 2013 | 10.86 | 11.23 | 10.86 | 11.01 | 0 | +0.10(+0.90%) |
Jun 04, 2013 | 11.08 | 11.20 | 10.86 | 10.92 | 0 | -0.12(-1.09%) |