Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.41 | 13.53 | 12.98 | 13.03 | 223,409 | -0.37(-2.76%) |
Aug 29, 2013 | 13.03 | 13.45 | 13.03 | 13.40 | 147,562 | +0.31(+2.37%) |
Aug 28, 2013 | 13.06 | 13.25 | 12.99 | 13.09 | 139,428 | +0.02(+0.15%) |
Aug 27, 2013 | 13.45 | 13.48 | 13.00 | 13.07 | 266,865 | -0.56(-4.11%) |
Aug 26, 2013 | 13.94 | 13.95 | 13.57 | 13.63 | 120,890 | -0.24(-1.73%) |
Aug 23, 2013 | 14.21 | 14.36 | 13.80 | 13.87 | 154,143 | -0.25(-1.77%) |
Aug 22, 2013 | 13.52 | 14.38 | 13.40 | 14.12 | 189,409 | +0.70(+5.22%) |
Aug 21, 2013 | 13.58 | 13.74 | 13.36 | 13.42 | 102,648 | -0.20(-1.47%) |
Aug 20, 2013 | 13.41 | 13.65 | 13.35 | 13.62 | 276,612 | +0.27(+2.02%) |
Aug 19, 2013 | 13.31 | 13.65 | 13.25 | 13.35 | 218,970 | +0.00(+0.00%) |
Aug 16, 2013 | 13.45 | 13.50 | 13.24 | 13.35 | 139,165 | -0.12(-0.89%) |
Aug 15, 2013 | 13.69 | 13.69 | 13.35 | 13.47 | 215,981 | -0.42(-3.02%) |
Aug 14, 2013 | 13.92 | 13.98 | 13.81 | 13.89 | 119,048 | -0.02(-0.14%) |
Aug 13, 2013 | 13.97 | 13.98 | 13.73 | 13.91 | 134,033 | -0.01(-0.07%) |
Aug 12, 2013 | 13.38 | 13.99 | 13.38 | 13.92 | 214,197 | +0.46(+3.42%) |
Aug 09, 2013 | 13.50 | 13.77 | 13.43 | 13.46 | 136,785 | -0.15(-1.10%) |
Aug 08, 2013 | 13.55 | 13.80 | 13.46 | 13.61 | 183,806 | +0.29(+2.18%) |
Aug 07, 2013 | 13.61 | 13.62 | 13.31 | 13.32 | 161,783 | -0.30(-2.20%) |
Aug 06, 2013 | 13.59 | 13.70 | 13.50 | 13.62 | 181,358 | +0.05(+0.37%) |
Aug 05, 2013 | 14.00 | 14.00 | 13.47 | 13.57 | 159,145 | -0.25(-1.81%) |
Aug 02, 2013 | 13.60 | 13.87 | 13.29 | 13.82 | 283,467 | +0.21(+1.54%) |
Aug 01, 2013 | 12.25 | 13.68 | 12.16 | 13.61 | 585,257 | +2.61(+23.73%) |
Jul 31, 2013 | 11.26 | 11.33 | 11.00 | 11.00 | 110,857 | -0.21(-1.87%) |
Jul 30, 2013 | 11.14 | 11.36 | 10.88 | 11.21 | 126,742 | +0.16(+1.45%) |
Jul 29, 2013 | 11.48 | 11.57 | 11.04 | 11.05 | 150,924 | -0.45(-3.91%) |
Jul 26, 2013 | 11.40 | 11.68 | 11.40 | 11.50 | 156,557 | -0.02(-0.17%) |
Jul 25, 2013 | 11.89 | 11.90 | 11.32 | 11.52 | 333,849 | -0.38(-3.19%) |
Jul 24, 2013 | 11.98 | 12.00 | 11.74 | 11.90 | 114,543 | +0.02(+0.17%) |
Jul 23, 2013 | 12.00 | 12.06 | 11.87 | 11.88 | 100,665 | -0.11(-0.92%) |
Jul 22, 2013 | 11.96 | 12.07 | 11.93 | 11.99 | 109,521 | +0.00(+0.00%) |
Jul 19, 2013 | 11.95 | 12.02 | 11.83 | 11.99 | 140,969 | +0.03(+0.25%) |
Jul 18, 2013 | 12.00 | 12.12 | 11.96 | 11.96 | 200,219 | -0.02(-0.17%) |
Jul 17, 2013 | 12.02 | 12.07 | 11.89 | 11.98 | 67,199 | +0.02(+0.17%) |
Jul 16, 2013 | 12.00 | 12.00 | 11.79 | 11.96 | 84,567 | +0.00(+0.00%) |
Jul 15, 2013 | 12.02 | 12.18 | 11.95 | 11.96 | 139,948 | -0.01(-0.08%) |
Jul 12, 2013 | 12.02 | 12.02 | 11.93 | 11.97 | 73,742 | -0.04(-0.33%) |
Jul 11, 2013 | 12.14 | 12.17 | 11.90 | 12.01 | 195,928 | +0.07(+0.59%) |
Jul 10, 2013 | 12.07 | 12.13 | 11.92 | 11.94 | 119,544 | -0.12(-1.00%) |
Jul 09, 2013 | 12.12 | 12.32 | 11.99 | 12.06 | 157,348 | +0.05(+0.42%) |
Jul 08, 2013 | 12.11 | 12.25 | 11.97 | 12.01 | 214,511 | +0.00(+0.00%) |
Jul 05, 2013 | 11.87 | 12.12 | 11.76 | 12.01 | 152,098 | +0.29(+2.47%) |
Jul 03, 2013 | 11.33 | 11.75 | 11.25 | 11.72 | 130,295 | +0.34(+2.99%) |
Jul 02, 2013 | 11.30 | 11.51 | 11.30 | 11.38 | 109,651 | +0.10(+0.89%) |
Jul 01, 2013 | 11.02 | 11.36 | 10.94 | 11.28 | 232,890 | +0.40(+3.68%) |
Jun 28, 2013 | 10.91 | 11.15 | 10.84 | 10.88 | 461,710 | -0.04(-0.37%) |
Jun 27, 2013 | 10.66 | 10.96 | 10.66 | 10.92 | 125,800 | +0.35(+3.31%) |
Jun 26, 2013 | 10.89 | 10.89 | 10.55 | 10.57 | 128,317 | -0.22(-2.04%) |
Jun 25, 2013 | 10.41 | 10.88 | 10.39 | 10.79 | 184,110 | +0.52(+5.06%) |
Jun 24, 2013 | 10.49 | 10.52 | 10.13 | 10.27 | 178,389 | -0.39(-3.66%) |
Jun 21, 2013 | 10.32 | 10.69 | 10.21 | 10.66 | 400,546 | +0.40(+3.90%) |
Jun 20, 2013 | 10.37 | 10.37 | 10.19 | 10.26 | 100,793 | -0.29(-2.75%) |
Jun 19, 2013 | 10.68 | 10.73 | 10.54 | 10.55 | 59,622 | -0.10(-0.94%) |
Jun 18, 2013 | 10.48 | 10.67 | 10.46 | 10.65 | 86,139 | +0.19(+1.82%) |
Jun 17, 2013 | 10.46 | 10.62 | 10.38 | 10.46 | 210,769 | +0.14(+1.36%) |
Jun 14, 2013 | 10.59 | 10.59 | 10.22 | 10.32 | 91,441 | -0.27(-2.55%) |
Jun 13, 2013 | 10.37 | 10.62 | 10.29 | 10.59 | 112,968 | +0.25(+2.42%) |
Jun 12, 2013 | 10.45 | 10.46 | 10.18 | 10.34 | 159,467 | +0.02(+0.19%) |
Jun 11, 2013 | 10.13 | 10.37 | 10.01 | 10.32 | 154,471 | +0.04(+0.39%) |
Jun 10, 2013 | 10.17 | 10.29 | 10.03 | 10.28 | 87,623 | +0.20(+1.98%) |
Jun 07, 2013 | 10.20 | 10.20 | 9.980 | 10.08 | 207,262 | -0.01(-0.10%) |
Jun 06, 2013 | 10.16 | 10.29 | 9.970 | 10.09 | 177,297 | -0.03(-0.30%) |
Jun 05, 2013 | 10.27 | 10.33 | 10.10 | 10.12 | 155,553 | -0.16(-1.56%) |
Jun 04, 2013 | 10.45 | 10.49 | 10.15 | 10.28 | 222,778 | -0.12(-1.15%) |