Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.03 | 11.05 | 10.84 | 10.92 | 4,681,288 | -0.12(-1.07%) |
Aug 29, 2013 | 10.82 | 11.20 | 10.78 | 11.04 | 5,649,022 | +0.22(+2.02%) |
Aug 28, 2013 | 10.81 | 10.88 | 10.77 | 10.82 | 3,758,831 | -0.01(-0.06%) |
Aug 27, 2013 | 10.94 | 11.03 | 10.83 | 10.83 | 3,626,231 | -0.24(-2.19%) |
Aug 26, 2013 | 11.07 | 11.12 | 11.02 | 11.07 | 5,215,451 | +0.00(+0.00%) |
Aug 23, 2013 | 11.06 | 11.08 | 11.03 | 11.07 | 3,894,834 | +0.01(+0.06%) |
Aug 22, 2013 | 10.99 | 11.09 | 10.97 | 11.06 | 2,283,855 | +0.08(+0.69%) |
Aug 21, 2013 | 11.06 | 11.15 | 10.97 | 10.99 | 3,520,318 | -0.10(-0.87%) |
Aug 20, 2013 | 11.03 | 11.18 | 10.95 | 11.08 | 4,147,243 | +0.12(+1.14%) |
Aug 19, 2013 | 11.55 | 11.55 | 10.93 | 10.96 | 4,846,188 | -0.05(-0.44%) |
Aug 16, 2013 | 10.95 | 11.03 | 10.91 | 11.01 | 4,604,350 | +0.06(+0.57%) |
Aug 15, 2013 | 11.02 | 11.09 | 10.94 | 10.94 | 5,796,383 | -0.17(-1.49%) |
Aug 14, 2013 | 11.13 | 11.17 | 11.09 | 11.11 | 4,210,102 | -0.02(-0.19%) |
Aug 13, 2013 | 11.22 | 11.30 | 11.12 | 11.13 | 3,453,785 | -0.10(-0.86%) |
Aug 12, 2013 | 11.08 | 11.32 | 11.05 | 11.23 | 3,854,896 | +0.08(+0.68%) |
Aug 09, 2013 | 11.03 | 11.21 | 11.03 | 11.15 | 3,936,982 | +0.08(+0.75%) |
Aug 08, 2013 | 11.10 | 11.12 | 11.01 | 11.07 | 3,578,030 | +0.03(+0.31%) |
Aug 07, 2013 | 11.05 | 11.13 | 10.97 | 11.03 | 5,499,093 | -0.03(-0.31%) |
Aug 06, 2013 | 11.26 | 11.32 | 11.05 | 11.07 | 5,276,211 | -0.22(-1.96%) |
Aug 05, 2013 | 11.30 | 11.43 | 11.24 | 11.29 | 3,786,273 | -0.05(-0.43%) |
Aug 02, 2013 | 11.39 | 11.48 | 11.30 | 11.34 | 6,624,074 | -0.07(-0.61%) |
Aug 01, 2013 | 11.47 | 11.57 | 11.36 | 11.41 | 9,796,312 | +0.03(+0.30%) |
Jul 31, 2013 | 11.62 | 11.66 | 11.36 | 11.37 | 10,180,051 | -0.22(-1.91%) |
Jul 30, 2013 | 11.50 | 11.64 | 11.49 | 11.59 | 20,198,620 | +0.11(+0.96%) |
Jul 29, 2013 | 11.64 | 12.05 | 11.35 | 11.48 | 42,319,500 | +0.51(+4.66%) |
Jul 26, 2013 | 10.79 | 10.98 | 10.72 | 10.97 | 5,011,052 | +0.14(+1.28%) |
Jul 25, 2013 | 10.85 | 10.95 | 10.82 | 10.83 | 5,601,741 | -0.06(-0.57%) |
Jul 24, 2013 | 10.95 | 10.99 | 10.84 | 10.90 | 4,159,392 | -0.01(-0.13%) |
Jul 23, 2013 | 10.83 | 10.94 | 10.74 | 10.91 | 5,400,764 | +0.10(+0.90%) |
Jul 22, 2013 | 10.73 | 10.94 | 10.68 | 10.81 | 10,122,376 | +0.04(+0.38%) |
Jul 19, 2013 | 10.72 | 10.86 | 10.49 | 10.77 | 16,081,094 | -0.15(-1.33%) |
Jul 18, 2013 | 10.81 | 11.04 | 10.80 | 10.92 | 8,237,097 | +0.12(+1.15%) |
Jul 17, 2013 | 10.88 | 10.92 | 10.70 | 10.79 | 8,667,576 | -0.02(-0.19%) |
Jul 16, 2013 | 10.84 | 10.92 | 10.70 | 10.81 | 5,506,723 | +0.01(+0.13%) |
Jul 15, 2013 | 10.85 | 10.88 | 10.79 | 10.80 | 3,798,050 | -0.06(-0.57%) |
Jul 12, 2013 | 10.76 | 10.87 | 10.76 | 10.86 | 3,972,645 | +0.08(+0.77%) |
Jul 11, 2013 | 10.83 | 10.87 | 10.71 | 10.78 | 4,495,092 | +0.12(+1.10%) |
Jul 10, 2013 | 10.58 | 10.67 | 10.54 | 10.66 | 3,316,590 | +0.04(+0.39%) |
Jul 09, 2013 | 10.65 | 10.70 | 10.55 | 10.62 | 4,578,548 | +0.08(+0.72%) |
Jul 08, 2013 | 10.45 | 10.58 | 10.43 | 10.54 | 4,600,310 | +0.15(+1.40%) |
Jul 05, 2013 | 10.34 | 10.40 | 10.25 | 10.40 | 3,107,127 | +0.12(+1.14%) |
Jul 03, 2013 | 10.11 | 10.33 | 10.09 | 10.28 | 3,286,811 | +0.12(+1.22%) |
Jul 02, 2013 | 10.15 | 10.30 | 10.09 | 10.16 | 3,982,097 | -0.01(-0.14%) |
Jul 01, 2013 | 10.14 | 10.23 | 10.10 | 10.17 | 3,239,465 | +0.11(+1.10%) |
Jun 28, 2013 | 10.11 | 10.22 | 10.05 | 10.06 | 7,847,505 | -0.07(-0.68%) |
Jun 27, 2013 | 10.11 | 10.18 | 10.05 | 10.13 | 4,618,464 | +0.12(+1.24%) |
Jun 26, 2013 | 10.00 | 10.09 | 9.987 | 10.00 | 6,858,274 | +0.10(+1.05%) |
Jun 25, 2013 | 9.907 | 9.969 | 9.810 | 9.900 | 5,227,471 | +0.10(+0.99%) |
Jun 24, 2013 | 9.783 | 9.886 | 9.648 | 9.803 | 5,680,019 | -0.06(-0.64%) |
Jun 21, 2013 | 9.969 | 10.04 | 9.810 | 9.866 | 10,977,762 | -0.01(-0.06%) |
Jun 20, 2013 | 9.969 | 10.00 | 9.810 | 9.873 | 5,938,568 | -0.21(-2.06%) |
Jun 19, 2013 | 10.23 | 10.28 | 10.08 | 10.08 | 4,471,673 | -0.15(-1.42%) |
Jun 18, 2013 | 10.12 | 10.30 | 10.12 | 10.23 | 4,118,483 | +0.10(+1.02%) |
Jun 17, 2013 | 10.11 | 10.22 | 10.05 | 10.12 | 3,190,116 | +0.09(+0.90%) |
Jun 14, 2013 | 10.16 | 10.24 | 10.02 | 10.03 | 3,779,341 | -0.14(-1.36%) |
Jun 13, 2013 | 9.880 | 10.23 | 9.852 | 10.17 | 5,591,490 | +0.29(+2.94%) |
Jun 12, 2013 | 9.997 | 10.03 | 9.838 | 9.880 | 6,181,827 | -0.03(-0.35%) |
Jun 11, 2013 | 9.845 | 10.02 | 9.797 | 9.914 | 6,126,915 | -0.07(-0.69%) |
Jun 10, 2013 | 10.17 | 10.21 | 9.969 | 9.983 | 4,781,355 | -0.15(-1.50%) |
Jun 07, 2013 | 9.797 | 10.16 | 9.797 | 10.14 | 6,083,215 | +0.37(+3.75%) |
Jun 06, 2013 | 9.548 | 9.817 | 9.472 | 9.769 | 6,803,694 | +0.21(+2.24%) |
Jun 05, 2013 | 9.741 | 9.741 | 9.451 | 9.555 | 6,511,209 | -0.20(-2.09%) |
Jun 04, 2013 | 9.731 | 9.862 | 9.659 | 9.759 | 6,647,015 | +0.02(+0.21%) |