Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.61 | 11.81 | 10.73 | 10.85 | 0 | -0.81(-6.98%) |
Aug 29, 2013 | 11.43 | 11.78 | 11.43 | 11.66 | 13,906 | +0.24(+2.11%) |
Aug 28, 2013 | 11.41 | 11.52 | 11.34 | 11.42 | 0 | -0.10(-0.85%) |
Aug 27, 2013 | 11.67 | 11.77 | 11.49 | 11.52 | 22,391 | -0.26(-2.24%) |
Aug 26, 2013 | 11.80 | 11.92 | 11.72 | 11.78 | 0 | +0.02(+0.19%) |
Aug 23, 2013 | 11.62 | 11.83 | 11.61 | 11.76 | 0 | +0.14(+1.17%) |
Aug 22, 2013 | 11.34 | 11.62 | 11.34 | 11.62 | 9,444 | +0.31(+2.73%) |
Aug 21, 2013 | 11.34 | 11.39 | 11.01 | 11.31 | 0 | -0.08(-0.73%) |
Aug 20, 2013 | 11.14 | 11.43 | 11.00 | 11.40 | 20,334 | +0.17(+1.48%) |
Aug 19, 2013 | 11.16 | 11.37 | 11.16 | 11.23 | 18,931 | +0.05(+0.40%) |
Aug 16, 2013 | 11.19 | 11.30 | 10.96 | 11.19 | 0 | -0.08(-0.74%) |
Aug 15, 2013 | 11.69 | 11.74 | 11.19 | 11.27 | 28,560 | -0.56(-4.72%) |
Aug 14, 2013 | 12.07 | 12.07 | 11.83 | 11.83 | 13,763 | -0.27(-2.24%) |
Aug 13, 2013 | 12.18 | 12.18 | 12.06 | 12.10 | 18,027 | -0.04(-0.31%) |
Aug 12, 2013 | 12.16 | 12.26 | 12.08 | 12.14 | 24,451 | -0.08(-0.62%) |
Aug 09, 2013 | 12.53 | 12.56 | 12.15 | 12.21 | 18,464 | -0.32(-2.53%) |
Aug 08, 2013 | 12.56 | 12.67 | 12.41 | 12.53 | 23,575 | +0.08(+0.67%) |
Aug 07, 2013 | 12.59 | 12.59 | 12.31 | 12.44 | 20,495 | -0.23(-1.84%) |
Aug 06, 2013 | 12.92 | 12.92 | 12.41 | 12.68 | 19,618 | -0.24(-1.87%) |
Aug 05, 2013 | 12.81 | 12.96 | 12.79 | 12.92 | 18,672 | +0.11(+0.82%) |
Aug 02, 2013 | 12.75 | 12.81 | 12.75 | 12.81 | 14,798 | -0.03(-0.23%) |
Aug 01, 2013 | 12.78 | 12.88 | 12.73 | 12.84 | 23,191 | +0.17(+1.37%) |
Jul 31, 2013 | 12.72 | 12.76 | 12.44 | 12.67 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 12.64 | 12.81 | 12.44 | 12.67 | 0 | +0.12(+0.96%) |
Jul 29, 2013 | 12.89 | 12.89 | 12.44 | 12.55 | 0 | -0.38(-2.91%) |
Jul 26, 2013 | 12.85 | 12.96 | 12.66 | 12.93 | 0 | -0.06(-0.46%) |
Jul 25, 2013 | 12.84 | 13.26 | 12.81 | 12.99 | 0 | +0.17(+1.29%) |
Jul 24, 2013 | 12.80 | 12.88 | 12.61 | 12.82 | 0 | +0.12(+0.95%) |
Jul 23, 2013 | 12.65 | 12.77 | 12.50 | 12.70 | 0 | +0.10(+0.78%) |
Jul 22, 2013 | 12.62 | 12.73 | 12.00 | 12.60 | 0 | -0.11(-0.83%) |
Jul 19, 2013 | 12.75 | 12.91 | 12.59 | 12.71 | 0 | -0.04(-0.30%) |
Jul 18, 2013 | 12.89 | 13.02 | 12.74 | 12.75 | 0 | -0.08(-0.59%) |
Jul 17, 2013 | 12.87 | 13.00 | 12.78 | 12.82 | 24,750 | +0.02(+0.12%) |
Jul 16, 2013 | 13.02 | 13.18 | 12.74 | 12.81 | 0 | -0.23(-1.79%) |
Jul 15, 2013 | 13.08 | 13.45 | 12.88 | 13.04 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 13.15 | 13.15 | 13.00 | 13.04 | 0 | -0.09(-0.69%) |
Jul 11, 2013 | 13.12 | 13.24 | 12.71 | 13.13 | 0 | +0.20(+1.58%) |
Jul 10, 2013 | 13.02 | 13.05 | 12.87 | 12.93 | 0 | -0.05(-0.41%) |
Jul 09, 2013 | 12.75 | 12.98 | 12.64 | 12.98 | 0 | +0.34(+2.68%) |
Jul 08, 2013 | 13.04 | 13.21 | 12.55 | 12.64 | 0 | -0.32(-2.50%) |
Jul 05, 2013 | 13.21 | 13.21 | 12.64 | 12.96 | 0 | -0.01(-0.06%) |
Jul 03, 2013 | 12.36 | 13.04 | 12.36 | 12.97 | 0 | +0.59(+4.75%) |
Jul 02, 2013 | 12.68 | 12.96 | 12.27 | 12.38 | 0 | -0.26(-2.09%) |
Jul 01, 2013 | 12.29 | 12.72 | 12.29 | 12.65 | 0 | +0.39(+3.20%) |
Jun 28, 2013 | 11.83 | 12.37 | 11.72 | 12.26 | 194,652 | +0.43(+3.63%) |
Jun 27, 2013 | 11.86 | 12.01 | 11.76 | 11.83 | 0 | +0.07(+0.58%) |
Jun 26, 2013 | 11.95 | 11.95 | 11.76 | 11.76 | 0 | -0.05(-0.45%) |
Jun 25, 2013 | 11.76 | 11.87 | 11.75 | 11.81 | 0 | -0.05(-0.45%) |
Jun 24, 2013 | 12.09 | 12.09 | 11.69 | 11.86 | 0 | -0.32(-2.66%) |
Jun 21, 2013 | 11.77 | 12.35 | 11.71 | 12.19 | 92,840 | +0.47(+4.05%) |
Jun 20, 2013 | 12.09 | 12.09 | 11.65 | 11.71 | 0 | -0.42(-3.48%) |
Jun 19, 2013 | 12.06 | 12.47 | 12.05 | 12.14 | 0 | +0.07(+0.56%) |
Jun 18, 2013 | 11.61 | 12.18 | 11.57 | 12.07 | 0 | +0.52(+4.50%) |
Jun 17, 2013 | 11.40 | 11.59 | 11.40 | 11.55 | 0 | +0.15(+1.32%) |
Jun 14, 2013 | 11.74 | 11.89 | 11.35 | 11.40 | 0 | -0.39(-3.32%) |
Jun 13, 2013 | 11.46 | 11.83 | 11.43 | 11.79 | 14,972 | +0.28(+2.42%) |
Jun 12, 2013 | 11.98 | 12.01 | 11.46 | 11.51 | 20,816 | -0.35(-2.92%) |
Jun 11, 2013 | 11.80 | 11.97 | 11.74 | 11.86 | 38,639 | -0.04(-0.32%) |
Jun 10, 2013 | 11.91 | 11.91 | 11.43 | 11.89 | 0 | -0.06(-0.50%) |
Jun 07, 2013 | 12.20 | 12.22 | 11.91 | 11.95 | 0 | -0.14(-1.18%) |
Jun 06, 2013 | 12.01 | 12.25 | 11.91 | 12.10 | 50,075 | +0.08(+0.69%) |
Jun 05, 2013 | 12.70 | 12.70 | 11.83 | 12.01 | 0 | -0.70(-5.48%) |
Jun 04, 2013 | 13.08 | 13.18 | 12.38 | 12.71 | 0 | -0.19(-1.51%) |