Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.71 | 12.89 | 12.45 | 12.47 | 0 | -0.29(-2.26%) |
Aug 29, 2013 | 12.62 | 12.80 | 12.62 | 12.76 | 30,796 | +0.07(+0.57%) |
Aug 28, 2013 | 12.68 | 12.92 | 12.64 | 12.69 | 0 | +0.05(+0.43%) |
Aug 27, 2013 | 12.62 | 12.76 | 12.57 | 12.63 | 64,688 | -0.13(-1.06%) |
Aug 26, 2013 | 12.87 | 12.87 | 12.60 | 12.77 | 0 | -0.10(-0.77%) |
Aug 23, 2013 | 12.78 | 12.89 | 12.62 | 12.87 | 0 | +0.05(+0.42%) |
Aug 22, 2013 | 12.46 | 12.92 | 12.14 | 12.81 | 76,020 | +0.40(+3.26%) |
Aug 21, 2013 | 12.35 | 12.57 | 12.32 | 12.41 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 12.20 | 12.54 | 12.07 | 12.41 | 44,004 | +0.25(+2.07%) |
Aug 19, 2013 | 12.20 | 12.39 | 12.15 | 12.16 | 64,917 | +0.00(+0.00%) |
Aug 16, 2013 | 12.02 | 12.32 | 12.02 | 12.16 | 0 | +0.07(+0.59%) |
Aug 15, 2013 | 11.96 | 12.18 | 11.96 | 12.09 | 84,033 | -0.02(-0.15%) |
Aug 14, 2013 | 12.21 | 12.21 | 12.05 | 12.10 | 76,105 | -0.07(-0.59%) |
Aug 13, 2013 | 12.11 | 12.21 | 12.06 | 12.18 | 37,229 | +0.11(+0.89%) |
Aug 12, 2013 | 11.73 | 12.18 | 11.73 | 12.07 | 95,997 | +0.15(+1.28%) |
Aug 09, 2013 | 11.80 | 12.09 | 11.72 | 11.91 | 39,435 | +0.09(+0.76%) |
Aug 08, 2013 | 11.29 | 12.04 | 11.29 | 11.82 | 67,452 | +0.59(+5.28%) |
Aug 07, 2013 | 11.13 | 11.26 | 11.01 | 11.23 | 150,724 | +0.21(+1.88%) |
Aug 06, 2013 | 11.15 | 11.15 | 10.47 | 11.02 | 383,449 | -0.15(-1.37%) |
Aug 05, 2013 | 11.11 | 11.33 | 11.11 | 11.18 | 40,995 | +0.03(+0.24%) |
Aug 02, 2013 | 11.05 | 11.17 | 10.95 | 11.15 | 24,204 | +0.02(+0.16%) |
Aug 01, 2013 | 11.17 | 11.33 | 10.84 | 11.13 | 34,181 | +0.07(+0.65%) |
Jul 31, 2013 | 11.02 | 11.15 | 10.82 | 11.06 | 0 | +0.04(+0.33%) |
Jul 30, 2013 | 11.39 | 11.39 | 10.97 | 11.02 | 0 | -0.29(-2.54%) |
Jul 29, 2013 | 11.37 | 11.55 | 11.24 | 11.31 | 0 | -0.01(-0.08%) |
Jul 26, 2013 | 11.19 | 11.48 | 11.19 | 11.32 | 0 | +0.01(+0.08%) |
Jul 25, 2013 | 10.83 | 11.37 | 10.83 | 11.31 | 0 | +0.43(+3.97%) |
Jul 24, 2013 | 11.14 | 11.14 | 10.84 | 10.88 | 0 | -0.17(-1.55%) |
Jul 23, 2013 | 11.19 | 11.19 | 10.97 | 11.05 | 0 | -0.11(-0.97%) |
Jul 22, 2013 | 10.93 | 11.20 | 10.93 | 11.16 | 0 | +0.17(+1.55%) |
Jul 19, 2013 | 10.86 | 11.04 | 10.82 | 10.99 | 0 | +0.12(+1.08%) |
Jul 18, 2013 | 10.77 | 10.93 | 10.77 | 10.87 | 0 | +0.13(+1.17%) |
Jul 17, 2013 | 10.85 | 10.87 | 10.47 | 10.75 | 46,112 | -0.05(-0.50%) |
Jul 16, 2013 | 10.77 | 10.92 | 10.73 | 10.80 | 0 | -0.01(-0.08%) |
Jul 15, 2013 | 10.73 | 11.08 | 10.50 | 10.81 | 0 | +0.12(+1.09%) |
Jul 12, 2013 | 10.92 | 10.95 | 10.67 | 10.69 | 0 | -0.28(-2.54%) |
Jul 11, 2013 | 11.03 | 11.10 | 10.87 | 10.97 | 0 | +0.18(+1.67%) |
Jul 10, 2013 | 10.85 | 10.97 | 10.64 | 10.79 | 0 | -0.04(-0.33%) |
Jul 09, 2013 | 10.72 | 10.91 | 10.61 | 10.83 | 0 | +0.22(+2.03%) |
Jul 08, 2013 | 10.71 | 10.72 | 10.50 | 10.61 | 0 | -0.03(-0.25%) |
Jul 05, 2013 | 10.57 | 10.72 | 10.49 | 10.64 | 0 | +0.28(+2.69%) |
Jul 03, 2013 | 10.18 | 10.45 | 10.18 | 10.36 | 0 | +0.13(+1.23%) |
Jul 02, 2013 | 10.30 | 10.44 | 10.13 | 10.23 | 0 | -0.13(-1.21%) |
Jul 01, 2013 | 10.30 | 10.60 | 10.26 | 10.36 | 0 | +0.10(+0.96%) |
Jun 28, 2013 | 10.04 | 10.57 | 9.990 | 10.26 | 169,917 | +0.22(+2.15%) |
Jun 27, 2013 | 9.603 | 10.04 | 9.576 | 10.04 | 0 | +0.53(+5.58%) |
Jun 26, 2013 | 9.433 | 9.585 | 9.371 | 9.514 | 0 | +0.15(+1.63%) |
Jun 25, 2013 | 9.280 | 9.460 | 9.127 | 9.361 | 0 | +0.20(+2.16%) |
Jun 24, 2013 | 9.055 | 9.253 | 9.046 | 9.163 | 0 | +0.04(+0.49%) |
Jun 21, 2013 | 9.163 | 9.289 | 8.992 | 9.118 | 188,243 | +0.01(+0.10%) |
Jun 20, 2013 | 9.136 | 9.225 | 9.037 | 9.109 | 0 | -0.14(-1.55%) |
Jun 19, 2013 | 9.422 | 9.591 | 9.252 | 9.252 | 0 | -0.20(-2.08%) |
Jun 18, 2013 | 9.431 | 9.574 | 9.306 | 9.449 | 0 | +0.06(+0.67%) |
Jun 17, 2013 | 8.751 | 9.422 | 8.751 | 9.386 | 0 | +0.79(+9.15%) |
Jun 14, 2013 | 8.671 | 8.742 | 8.440 | 8.599 | 0 | -0.08(-0.93%) |
Jun 13, 2013 | 8.546 | 8.823 | 8.456 | 8.680 | 109,938 | +0.15(+1.78%) |
Jun 12, 2013 | 8.608 | 8.608 | 8.465 | 8.528 | 62,592 | +0.03(+0.32%) |
Jun 11, 2013 | 8.358 | 8.712 | 8.340 | 8.501 | 104,588 | +0.05(+0.63%) |
Jun 10, 2013 | 8.483 | 8.483 | 8.367 | 8.447 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 8.456 | 8.483 | 8.376 | 8.447 | 0 | +0.12(+1.39%) |
Jun 06, 2013 | 8.215 | 8.354 | 8.188 | 8.331 | 30,605 | +0.14(+1.75%) |
Jun 05, 2013 | 8.295 | 8.295 | 8.045 | 8.188 | 0 | -0.12(-1.40%) |
Jun 04, 2013 | 8.403 | 8.492 | 8.251 | 8.304 | 0 | -0.10(-1.17%) |