Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.50 | 10.50 | 10.41 | 10.43 | 10,691 | -0.07(-0.67%) |
Aug 29, 2013 | 10.48 | 10.75 | 10.48 | 10.50 | 12,506 | +0.08(+0.77%) |
Aug 28, 2013 | 10.46 | 10.48 | 10.42 | 10.42 | 2,766 | -0.15(-1.45%) |
Aug 27, 2013 | 10.69 | 10.69 | 10.57 | 10.57 | 8,104 | -0.19(-1.74%) |
Aug 26, 2013 | 10.82 | 10.82 | 10.76 | 10.76 | 2,250 | +0.04(+0.37%) |
Aug 23, 2013 | 10.78 | 10.78 | 10.67 | 10.72 | 4,649 | -0.03(-0.28%) |
Aug 22, 2013 | 10.77 | 10.78 | 10.72 | 10.75 | 2,303 | +0.30(+2.87%) |
Aug 21, 2013 | 10.59 | 10.59 | 10.40 | 10.45 | 8,630 | -0.21(-1.97%) |
Aug 20, 2013 | 10.65 | 10.70 | 10.65 | 10.66 | 22,234 | -0.21(-1.93%) |
Aug 19, 2013 | 10.86 | 10.88 | 10.81 | 10.87 | 3,806 | +0.15(+1.40%) |
Aug 16, 2013 | 10.86 | 10.86 | 10.72 | 10.72 | 21,413 | +0.07(+0.65%) |
Aug 15, 2013 | 10.70 | 10.70 | 10.60 | 10.65 | 16,563 | -0.10(-0.92%) |
Aug 14, 2013 | 10.83 | 10.83 | 10.70 | 10.75 | 11,934 | -0.04(-0.39%) |
Aug 13, 2013 | 10.64 | 10.81 | 10.64 | 10.79 | 6,658 | +0.36(+3.47%) |
Aug 12, 2013 | 10.45 | 10.47 | 10.42 | 10.43 | 56,850 | +0.22(+2.15%) |
Aug 09, 2013 | 10.22 | 10.24 | 10.16 | 10.21 | 27,039 | -0.08(-0.80%) |
Aug 08, 2013 | 10.20 | 10.29 | 10.20 | 10.29 | 10,976 | +0.13(+1.30%) |
Aug 07, 2013 | 10.25 | 10.25 | 10.10 | 10.16 | 16,220 | -0.17(-1.65%) |
Aug 06, 2013 | 10.33 | 10.33 | 10.28 | 10.33 | 12,466 | -0.12(-1.15%) |
Aug 05, 2013 | 10.41 | 10.45 | 10.41 | 10.45 | 2,166 | -0.09(-0.85%) |
Aug 02, 2013 | 10.47 | 10.54 | 10.47 | 10.54 | 3,301 | +0.02(+0.19%) |
Aug 01, 2013 | 10.64 | 10.64 | 10.47 | 10.52 | 3,744 | +0.07(+0.67%) |
Jul 31, 2013 | 10.47 | 10.51 | 10.39 | 10.45 | 7,048 | -0.02(-0.19%) |
Jul 30, 2013 | 10.49 | 10.50 | 10.41 | 10.47 | 1,752 | +0.07(+0.67%) |
Jul 29, 2013 | 10.45 | 10.46 | 10.32 | 10.40 | 10,543 | -0.17(-1.63%) |
Jul 26, 2013 | 10.56 | 10.57 | 10.55 | 10.57 | 2,864 | +0.06(+0.59%) |
Jul 25, 2013 | 10.46 | 10.51 | 10.44 | 10.51 | 8,288 | -0.03(-0.28%) |
Jul 24, 2013 | 10.47 | 10.54 | 10.47 | 10.54 | 971 | +0.01(+0.09%) |
Jul 23, 2013 | 10.42 | 10.53 | 10.42 | 10.53 | 597,106 | +0.36(+3.54%) |
Jul 22, 2013 | 10.19 | 10.21 | 10.11 | 10.17 | 5,975 | +0.03(+0.30%) |
Jul 19, 2013 | 10.20 | 10.25 | 10.12 | 10.14 | 9,396 | -0.08(-0.78%) |
Jul 18, 2013 | 10.22 | 10.23 | 10.20 | 10.22 | 1,965 | -0.02(-0.20%) |
Jul 17, 2013 | 10.25 | 10.25 | 10.24 | 10.24 | 1,580 | +0.11(+1.09%) |
Jul 16, 2013 | 10.16 | 10.16 | 10.13 | 10.13 | 3,995 | -0.11(-1.07%) |
Jul 15, 2013 | 10.11 | 10.24 | 10.11 | 10.24 | 8,860 | +0.11(+1.09%) |
Jul 12, 2013 | 10.22 | 10.23 | 10.10 | 10.13 | 3,674 | -0.34(-3.26%) |
Jul 11, 2013 | 10.33 | 10.47 | 10.30 | 10.47 | 14,879 | +0.53(+5.33%) |
Jul 10, 2013 | 9.940 | 9.970 | 9.940 | 9.940 | 2,444 | +0.03(+0.30%) |
Jul 09, 2013 | 9.800 | 9.920 | 9.880 | 9.910 | 2,933 | +0.03(+0.30%) |
Jul 08, 2013 | 9.960 | 9.960 | 9.880 | 9.880 | 4,150 | -0.06(-0.60%) |
Jul 05, 2013 | 10.02 | 10.02 | 9.910 | 9.940 | 8,933 | +0.09(+0.91%) |
Jul 03, 2013 | 9.810 | 9.850 | 9.800 | 9.850 | 8,436 | -0.05(-0.51%) |
Jul 02, 2013 | 10.09 | 10.09 | 9.880 | 9.900 | 6,197 | -0.25(-2.46%) |
Jul 01, 2013 | 10.34 | 10.34 | 10.15 | 10.15 | 22,647 | -0.18(-1.74%) |
Jun 28, 2013 | 10.15 | 10.33 | 10.08 | 10.33 | 5,326 | +0.21(+2.08%) |
Jun 26, 2013 | 10.16 | 10.16 | 10.07 | 10.12 | 4,703 | +0.25(+2.53%) |
Jun 25, 2013 | 9.940 | 9.920 | 9.780 | 9.870 | 12,049 | +0.23(+2.39%) |
Jun 24, 2013 | 9.660 | 9.660 | 9.430 | 9.640 | 4,764 | -0.27(-2.72%) |
Jun 21, 2013 | 9.810 | 9.940 | 9.800 | 9.910 | 12,305 | +0.42(+4.43%) |
Jun 20, 2013 | 10.01 | 10.06 | 9.490 | 9.490 | 18,652 | -0.66(-6.50%) |
Jun 19, 2013 | 10.25 | 10.25 | 10.15 | 10.15 | 3,991 | -0.27(-2.59%) |
Jun 18, 2013 | 10.40 | 10.45 | 10.36 | 10.42 | 15,169 | +0.04(+0.39%) |
Jun 17, 2013 | 10.39 | 10.49 | 10.38 | 10.38 | 3,082 | +0.17(+1.67%) |
Jun 14, 2013 | 10.23 | 10.23 | 10.08 | 10.21 | 10,965 | -0.24(-2.30%) |
Jun 13, 2013 | 10.37 | 10.45 | 10.37 | 10.45 | 5,490 | +0.04(+0.38%) |
Jun 12, 2013 | 10.48 | 10.48 | 10.41 | 10.41 | 2,138 | -0.12(-1.14%) |
Jun 11, 2013 | 10.52 | 10.56 | 10.39 | 10.53 | 8,489 | -0.18(-1.68%) |
Jun 10, 2013 | 10.75 | 10.89 | 10.69 | 10.71 | 8,894 | -0.22(-2.01%) |
Jun 07, 2013 | 10.99 | 10.99 | 10.86 | 10.93 | 13,100 | -0.24(-2.11%) |
Jun 06, 2013 | 11.55 | 11.55 | 11.09 | 11.17 | 8,347 | +0.09(+0.79%) |
Jun 05, 2013 | 11.64 | 11.90 | 11.07 | 11.08 | 5,297 | -0.82(-6.91%) |
Jun 04, 2013 | 11.88 | 11.90 | 11.80 | 11.90 | 3,539 | -0.02(-0.17%) |