Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.85 | 10.85 | 10.72 | 10.81 | 4,864 | +0.02(+0.19%) |
Aug 29, 2013 | 11.01 | 11.01 | 10.69 | 10.79 | 56,390 | -0.11(-1.01%) |
Aug 28, 2013 | 10.84 | 11.14 | 10.82 | 10.90 | 9,759 | -0.05(-0.46%) |
Aug 27, 2013 | 10.95 | 10.95 | 10.95 | 10.95 | 100 | +0.07(+0.64%) |
Aug 26, 2013 | 10.92 | 11.00 | 10.88 | 10.88 | 2,660 | -0.14(-1.27%) |
Aug 23, 2013 | 10.89 | 11.13 | 10.89 | 11.02 | 22,317 | -0.01(-0.09%) |
Aug 22, 2013 | 10.68 | 11.03 | 10.68 | 11.03 | 2,948 | +0.26(+2.42%) |
Aug 21, 2013 | 10.81 | 10.82 | 10.60 | 10.77 | 12,413 | -0.18(-1.65%) |
Aug 20, 2013 | 10.86 | 11.00 | 10.86 | 10.95 | 6,002 | +0.08(+0.77%) |
Aug 19, 2013 | 10.87 | 10.96 | 10.86 | 10.87 | 12,370 | +0.01(+0.06%) |
Aug 16, 2013 | 10.97 | 10.97 | 10.83 | 10.86 | 7,128 | -0.12(-1.09%) |
Aug 15, 2013 | 10.96 | 11.00 | 10.94 | 10.98 | 5,236 | +0.02(+0.18%) |
Aug 14, 2013 | 10.94 | 11.11 | 10.94 | 10.96 | 2,919 | +0.02(+0.18%) |
Aug 13, 2013 | 10.98 | 11.05 | 10.94 | 10.94 | 29,180 | -0.08(-0.73%) |
Aug 12, 2013 | 11.04 | 11.04 | 11.02 | 11.02 | 279 | +0.07(+0.64%) |
Aug 09, 2013 | 10.94 | 11.10 | 10.94 | 10.95 | 2,477 | -0.06(-0.54%) |
Aug 08, 2013 | 10.98 | 11.10 | 10.98 | 11.01 | 3,574 | -0.05(-0.45%) |
Aug 07, 2013 | 10.95 | 11.08 | 10.84 | 11.06 | 4,370 | +0.06(+0.55%) |
Aug 06, 2013 | 10.98 | 11.06 | 10.94 | 11.00 | 12,626 | -0.08(-0.72%) |
Aug 05, 2013 | 11.05 | 11.12 | 10.98 | 11.08 | 2,861 | +0.03(+0.27%) |
Aug 02, 2013 | 11.02 | 11.13 | 10.97 | 11.05 | 10,412 | +0.03(+0.27%) |
Aug 01, 2013 | 11.11 | 11.11 | 11.01 | 11.02 | 3,191 | +0.01(+0.09%) |
Jul 31, 2013 | 11.02 | 11.03 | 11.01 | 11.01 | 2,166 | -0.16(-1.43%) |
Jul 30, 2013 | 11.00 | 11.17 | 11.00 | 11.17 | 257 | +0.14(+1.27%) |
Jul 29, 2013 | 11.10 | 11.23 | 11.00 | 11.03 | 7,775 | -0.10(-0.90%) |
Jul 26, 2013 | 11.01 | 11.25 | 11.01 | 11.13 | 1,935 | -0.02(-0.18%) |
Jul 25, 2013 | 11.07 | 11.15 | 11.04 | 11.15 | 3,741 | -0.06(-0.54%) |
Jul 24, 2013 | 11.16 | 11.24 | 11.07 | 11.21 | 7,068 | -0.07(-0.62%) |
Jul 23, 2013 | 11.33 | 11.37 | 11.23 | 11.28 | 5,290 | -0.02(-0.18%) |
Jul 22, 2013 | 11.39 | 11.40 | 11.22 | 11.30 | 1,924 | -0.23(-1.99%) |
Jul 19, 2013 | 11.40 | 11.59 | 11.40 | 11.53 | 2,602 | +0.02(+0.17%) |
Jul 18, 2013 | 11.40 | 11.51 | 11.36 | 11.51 | 3,772 | +0.11(+0.96%) |
Jul 17, 2013 | 11.26 | 11.65 | 11.26 | 11.40 | 10,439 | +0.10(+0.88%) |
Jul 16, 2013 | 11.27 | 11.52 | 11.27 | 11.30 | 14,991 | -0.20(-1.74%) |
Jul 15, 2013 | 11.31 | 11.50 | 11.31 | 11.50 | 1,012 | +0.10(+0.88%) |
Jul 12, 2013 | 11.55 | 11.55 | 11.40 | 11.40 | 1,018 | -0.26(-2.23%) |
Jul 11, 2013 | 11.52 | 11.66 | 11.47 | 11.66 | 2,100 | +0.20(+1.75%) |
Jul 10, 2013 | 11.68 | 11.68 | 11.46 | 11.46 | 4,232 | -0.19(-1.63%) |
Jul 09, 2013 | 11.60 | 11.65 | 11.55 | 11.65 | 4,288 | +0.10(+0.87%) |
Jul 08, 2013 | 11.75 | 11.75 | 11.41 | 11.55 | 7,457 | +0.02(+0.17%) |
Jul 05, 2013 | 11.44 | 11.55 | 11.25 | 11.53 | 14,040 | -0.11(-0.95%) |
Jul 03, 2013 | 11.70 | 11.71 | 11.64 | 11.64 | 1,746 | -0.26(-2.18%) |
Jul 02, 2013 | 11.70 | 11.90 | 11.67 | 11.90 | 7,891 | +0.15(+1.28%) |
Jul 01, 2013 | 11.78 | 11.82 | 11.62 | 11.75 | 4,040 | -0.05(-0.42%) |
Jun 28, 2013 | 11.83 | 11.90 | 11.66 | 11.80 | 6,425 | -0.04(-0.34%) |
Jun 27, 2013 | 11.68 | 11.97 | 11.68 | 11.84 | 2,114 | +0.08(+0.65%) |
Jun 26, 2013 | 11.34 | 11.80 | 11.30 | 11.76 | 24,261 | +0.33(+2.92%) |
Jun 25, 2013 | 11.23 | 11.43 | 11.20 | 11.43 | 8,828 | +0.09(+0.78%) |
Jun 24, 2013 | 11.30 | 11.34 | 11.34 | 11.34 | 4,364 | -0.17(-1.46%) |
Jun 21, 2013 | 11.54 | 11.60 | 11.40 | 11.51 | 13,340 | -0.03(-0.26%) |
Jun 20, 2013 | 11.56 | 11.56 | 11.54 | 11.54 | 4,864 | -0.27(-2.29%) |
Jun 19, 2013 | 11.89 | 11.90 | 11.81 | 11.81 | 6,032 | -0.04(-0.34%) |
Jun 18, 2013 | 11.94 | 11.94 | 11.85 | 11.85 | 900 | -0.08(-0.67%) |
Jun 17, 2013 | 12.05 | 12.05 | 11.86 | 11.93 | 5,800 | -0.21(-1.73%) |
Jun 14, 2013 | 11.86 | 12.14 | 11.82 | 12.14 | 7,918 | +0.32(+2.71%) |
Jun 13, 2013 | 11.75 | 11.86 | 11.70 | 11.82 | 6,036 | +0.02(+0.17%) |
Jun 12, 2013 | 11.81 | 11.87 | 11.80 | 11.80 | 2,789 | -0.18(-1.50%) |
Jun 11, 2013 | 12.00 | 12.02 | 11.80 | 11.98 | 7,407 | -0.17(-1.40%) |
Jun 10, 2013 | 12.21 | 12.31 | 12.15 | 12.15 | 19,757 | -0.21(-1.70%) |
Jun 07, 2013 | 12.30 | 12.38 | 12.30 | 12.36 | 2,401 | +0.01(+0.08%) |
Jun 06, 2013 | 12.23 | 12.46 | 12.23 | 12.35 | 10,445 | +0.04(+0.33%) |
Jun 05, 2013 | 12.17 | 12.37 | 12.17 | 12.31 | 15,489 | -0.01(-0.08%) |
Jun 04, 2013 | 12.47 | 12.53 | 12.11 | 12.32 | 19,325 | -0.15(-1.20%) |