Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.96 | 12.17 | 11.64 | 11.69 | 10,315,274 | +0.29(+2.57%) |
Aug 29, 2013 | 11.09 | 11.53 | 11.09 | 11.40 | 5,492,320 | +0.36(+3.28%) |
Aug 28, 2013 | 10.79 | 11.14 | 10.76 | 11.04 | 6,246,786 | +0.22(+2.08%) |
Aug 27, 2013 | 11.04 | 11.10 | 10.72 | 10.81 | 8,368,265 | -0.45(-3.98%) |
Aug 26, 2013 | 11.23 | 11.45 | 11.11 | 11.26 | 2,616,578 | +0.03(+0.31%) |
Aug 23, 2013 | 11.37 | 11.41 | 11.02 | 11.23 | 4,559,542 | -0.15(-1.29%) |
Aug 22, 2013 | 11.19 | 11.49 | 11.19 | 11.37 | 3,180,363 | +0.25(+2.27%) |
Aug 21, 2013 | 11.26 | 11.31 | 11.01 | 11.12 | 6,280,910 | -0.25(-2.20%) |
Aug 20, 2013 | 10.96 | 11.42 | 10.96 | 11.37 | 4,890,909 | +0.46(+4.19%) |
Aug 19, 2013 | 11.22 | 11.25 | 10.90 | 10.91 | 4,347,724 | -0.35(-3.14%) |
Aug 16, 2013 | 11.21 | 11.59 | 11.13 | 11.27 | 5,204,000 | +0.06(+0.54%) |
Aug 15, 2013 | 11.01 | 11.30 | 10.94 | 11.21 | 5,198,935 | -0.05(-0.46%) |
Aug 14, 2013 | 11.43 | 11.53 | 11.11 | 11.26 | 7,728,288 | -0.25(-2.17%) |
Aug 13, 2013 | 11.81 | 11.83 | 11.35 | 11.51 | 6,229,512 | -0.32(-2.70%) |
Aug 12, 2013 | 11.97 | 12.08 | 11.75 | 11.83 | 4,564,937 | -0.25(-2.07%) |
Aug 09, 2013 | 12.19 | 12.40 | 12.03 | 12.08 | 6,128,697 | -0.13(-1.06%) |
Aug 08, 2013 | 12.40 | 12.55 | 12.16 | 12.21 | 4,391,108 | -0.05(-0.42%) |
Aug 07, 2013 | 12.15 | 12.29 | 11.82 | 12.26 | 4,860,265 | +0.00(+0.00%) |
Aug 06, 2013 | 12.49 | 12.53 | 12.02 | 12.26 | 4,412,857 | -0.29(-2.34%) |
Aug 05, 2013 | 12.58 | 12.60 | 12.38 | 12.55 | 3,496,660 | -0.03(-0.27%) |
Aug 02, 2013 | 12.42 | 12.77 | 12.25 | 12.59 | 5,030,468 | +0.09(+0.69%) |
Aug 01, 2013 | 12.26 | 12.51 | 12.22 | 12.50 | 5,804,071 | +0.38(+3.13%) |
Jul 31, 2013 | 12.23 | 12.50 | 12.10 | 12.12 | 5,151,058 | -0.09(-0.71%) |
Jul 30, 2013 | 12.08 | 12.22 | 12.00 | 12.21 | 3,776,690 | +0.19(+1.58%) |
Jul 29, 2013 | 12.06 | 12.25 | 11.84 | 12.02 | 3,860,992 | -0.04(-0.36%) |
Jul 26, 2013 | 12.06 | 12.22 | 11.96 | 12.06 | 4,122,539 | -0.08(-0.64%) |
Jul 25, 2013 | 11.90 | 12.15 | 11.73 | 12.14 | 6,418,621 | +0.17(+1.44%) |
Jul 24, 2013 | 11.96 | 12.61 | 11.75 | 11.97 | 19,069,146 | +0.03(+0.29%) |
Jul 23, 2013 | 12.02 | 12.13 | 11.70 | 11.93 | 14,657,843 | +0.47(+4.14%) |
Jul 22, 2013 | 11.41 | 11.48 | 11.28 | 11.46 | 4,289,178 | +0.07(+0.61%) |
Jul 19, 2013 | 11.28 | 11.43 | 11.13 | 11.39 | 4,552,326 | +0.02(+0.15%) |
Jul 18, 2013 | 11.10 | 11.53 | 11.06 | 11.37 | 9,380,104 | +0.39(+3.53%) |
Jul 17, 2013 | 10.82 | 11.04 | 10.63 | 10.98 | 6,468,979 | +0.22(+2.00%) |
Jul 16, 2013 | 10.57 | 10.78 | 10.45 | 10.77 | 6,778,097 | +0.19(+1.79%) |
Jul 15, 2013 | 10.55 | 10.65 | 10.46 | 10.58 | 1,986,184 | +0.06(+0.57%) |
Jul 12, 2013 | 10.57 | 10.66 | 10.43 | 10.52 | 3,170,865 | -0.04(-0.41%) |
Jul 11, 2013 | 10.39 | 10.59 | 10.30 | 10.56 | 5,427,282 | +0.34(+3.29%) |
Jul 10, 2013 | 10.40 | 10.41 | 10.05 | 10.22 | 4,809,911 | -0.17(-1.66%) |
Jul 09, 2013 | 10.60 | 10.61 | 10.07 | 10.40 | 7,256,203 | -0.11(-1.07%) |
Jul 08, 2013 | 10.33 | 10.60 | 10.33 | 10.51 | 5,196,140 | +0.25(+2.44%) |
Jul 05, 2013 | 10.25 | 10.29 | 10.10 | 10.26 | 3,743,505 | +0.18(+1.80%) |
Jul 03, 2013 | 9.912 | 10.18 | 9.802 | 10.08 | 2,938,756 | +0.10(+1.04%) |
Jul 02, 2013 | 10.18 | 10.27 | 9.808 | 9.972 | 5,887,665 | -0.22(-2.12%) |
Jul 01, 2013 | 10.16 | 10.40 | 10.11 | 10.19 | 5,675,457 | +0.16(+1.64%) |
Jun 28, 2013 | 10.27 | 10.29 | 10.01 | 10.02 | 9,698,893 | -0.31(-3.01%) |
Jun 27, 2013 | 9.938 | 10.40 | 9.921 | 10.33 | 11,341,883 | +0.52(+5.27%) |
Jun 26, 2013 | 9.929 | 10.02 | 9.774 | 9.817 | 6,046,532 | +0.01(+0.09%) |
Jun 25, 2013 | 9.636 | 9.934 | 9.601 | 9.808 | 10,186,995 | +0.32(+3.36%) |
Jun 24, 2013 | 9.705 | 9.852 | 9.368 | 9.489 | 13,556,317 | -0.67(-6.62%) |
Jun 21, 2013 | 10.45 | 10.48 | 9.679 | 10.16 | 20,088,112 | -0.25(-2.40%) |
Jun 20, 2013 | 10.67 | 10.74 | 10.33 | 10.41 | 11,189,442 | -0.57(-5.18%) |
Jun 19, 2013 | 11.11 | 11.25 | 10.90 | 10.98 | 7,024,746 | -0.15(-1.32%) |
Jun 18, 2013 | 11.21 | 11.30 | 11.04 | 11.13 | 7,589,765 | -0.02(-0.16%) |
Jun 17, 2013 | 11.18 | 11.39 | 10.97 | 11.15 | 5,275,660 | +0.16(+1.49%) |
Jun 14, 2013 | 11.09 | 11.26 | 10.96 | 10.98 | 5,423,600 | -0.11(-1.01%) |
Jun 13, 2013 | 11.06 | 11.11 | 10.70 | 11.09 | 6,468,587 | -0.02(-0.16%) |
Jun 12, 2013 | 11.34 | 11.40 | 11.00 | 11.11 | 5,175,385 | -0.09(-0.77%) |
Jun 11, 2013 | 11.13 | 11.34 | 10.99 | 11.20 | 6,491,130 | -0.20(-1.74%) |
Jun 10, 2013 | 11.03 | 11.51 | 11.02 | 11.40 | 9,797,301 | +0.47(+4.34%) |
Jun 07, 2013 | 10.87 | 11.00 | 10.73 | 10.92 | 5,597,508 | +0.16(+1.44%) |
Jun 06, 2013 | 10.31 | 10.77 | 10.21 | 10.77 | 9,969,420 | +0.41(+4.00%) |
Jun 05, 2013 | 10.62 | 10.64 | 10.05 | 10.35 | 12,916,791 | -0.27(-2.52%) |
Jun 04, 2013 | 11.02 | 11.30 | 10.49 | 10.62 | 11,085,849 | -0.41(-3.68%) |