Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.49 | 10.57 | 10.41 | 10.56 | 0 | +0.02(+0.23%) |
Aug 29, 2013 | 10.38 | 10.54 | 10.38 | 10.53 | 36,030 | +0.12(+1.15%) |
Aug 28, 2013 | 10.45 | 10.54 | 10.32 | 10.41 | 0 | -0.02(-0.23%) |
Aug 27, 2013 | 10.73 | 10.73 | 10.25 | 10.44 | 57,174 | -0.34(-3.17%) |
Aug 26, 2013 | 10.97 | 10.99 | 10.66 | 10.78 | 0 | -0.21(-1.95%) |
Aug 23, 2013 | 10.91 | 11.03 | 10.70 | 11.00 | 0 | +0.07(+0.66%) |
Aug 22, 2013 | 10.76 | 10.96 | 10.76 | 10.92 | 39,837 | +0.17(+1.55%) |
Aug 21, 2013 | 10.66 | 10.78 | 10.61 | 10.76 | 0 | +0.10(+0.90%) |
Aug 20, 2013 | 10.49 | 10.78 | 10.47 | 10.66 | 74,280 | +0.12(+1.13%) |
Aug 19, 2013 | 10.37 | 10.56 | 10.31 | 10.54 | 181,525 | +0.18(+1.77%) |
Aug 16, 2013 | 10.10 | 10.41 | 10.06 | 10.36 | 0 | +0.25(+2.52%) |
Aug 15, 2013 | 10.04 | 10.11 | 9.866 | 10.10 | 83,985 | +0.00(+0.00%) |
Aug 14, 2013 | 10.14 | 10.18 | 9.985 | 10.10 | 26,020 | -0.04(-0.39%) |
Aug 13, 2013 | 10.18 | 10.21 | 10.11 | 10.14 | 5,922 | -0.07(-0.70%) |
Aug 12, 2013 | 9.969 | 10.30 | 9.945 | 10.22 | 72,403 | +0.22(+2.23%) |
Aug 09, 2013 | 10.16 | 10.16 | 9.961 | 9.993 | 27,588 | -0.14(-1.33%) |
Aug 08, 2013 | 10.17 | 10.34 | 10.07 | 10.13 | 32,395 | -0.01(-0.08%) |
Aug 07, 2013 | 10.16 | 10.29 | 10.06 | 10.14 | 25,442 | -0.08(-0.78%) |
Aug 06, 2013 | 10.39 | 10.40 | 10.06 | 10.22 | 36,587 | -0.18(-1.68%) |
Aug 05, 2013 | 10.35 | 10.41 | 10.16 | 10.39 | 74,086 | +0.04(+0.38%) |
Aug 02, 2013 | 10.35 | 10.43 | 10.26 | 10.35 | 83,434 | +0.07(+0.70%) |
Aug 01, 2013 | 10.45 | 10.49 | 10.22 | 10.28 | 70,192 | -0.09(-0.84%) |
Jul 31, 2013 | 10.30 | 10.52 | 10.19 | 10.37 | 0 | +0.06(+0.54%) |
Jul 30, 2013 | 10.42 | 10.42 | 10.28 | 10.31 | 0 | -0.03(-0.31%) |
Jul 29, 2013 | 10.41 | 10.45 | 10.28 | 10.34 | 0 | -0.12(-1.14%) |
Jul 26, 2013 | 10.27 | 10.46 | 10.07 | 10.46 | 0 | -0.08(-0.76%) |
Jul 25, 2013 | 10.41 | 10.54 | 10.27 | 10.54 | 0 | +0.13(+1.22%) |
Jul 24, 2013 | 10.67 | 10.86 | 10.39 | 10.41 | 0 | -0.47(-4.31%) |
Jul 23, 2013 | 10.82 | 10.92 | 10.60 | 10.88 | 0 | -0.02(-0.15%) |
Jul 22, 2013 | 10.53 | 11.08 | 10.46 | 10.90 | 0 | +0.41(+3.87%) |
Jul 19, 2013 | 10.22 | 10.54 | 10.22 | 10.49 | 0 | +0.24(+2.33%) |
Jul 18, 2013 | 10.24 | 10.26 | 10.20 | 10.26 | 0 | +0.07(+0.70%) |
Jul 17, 2013 | 10.23 | 10.26 | 10.18 | 10.18 | 42,873 | -0.05(-0.47%) |
Jul 16, 2013 | 10.13 | 10.32 | 10.07 | 10.23 | 0 | +0.08(+0.78%) |
Jul 15, 2013 | 10.14 | 10.15 | 10.10 | 10.15 | 0 | +0.04(+0.39%) |
Jul 12, 2013 | 10.14 | 10.14 | 10.01 | 10.11 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 10.02 | 10.14 | 10.00 | 10.11 | 0 | +0.10(+0.95%) |
Jul 10, 2013 | 9.961 | 10.06 | 9.874 | 10.02 | 0 | +0.11(+1.12%) |
Jul 09, 2013 | 9.778 | 9.969 | 9.762 | 9.906 | 0 | +0.14(+1.47%) |
Jul 08, 2013 | 9.746 | 9.802 | 9.683 | 9.762 | 0 | +0.02(+0.16%) |
Jul 05, 2013 | 9.723 | 9.746 | 9.548 | 9.746 | 0 | +0.12(+1.24%) |
Jul 03, 2013 | 9.651 | 9.699 | 9.587 | 9.627 | 0 | -0.04(-0.41%) |
Jul 02, 2013 | 9.707 | 9.746 | 9.571 | 9.667 | 0 | -0.02(-0.25%) |
Jul 01, 2013 | 9.746 | 9.746 | 9.196 | 9.691 | 0 | -0.03(-0.33%) |
Jun 28, 2013 | 9.555 | 9.746 | 9.484 | 9.723 | 2,546,637 | +0.11(+1.16%) |
Jun 27, 2013 | 9.738 | 9.786 | 9.396 | 9.611 | 0 | -0.14(-1.39%) |
Jun 26, 2013 | 9.762 | 9.914 | 9.540 | 9.746 | 0 | +0.01(+0.08%) |
Jun 25, 2013 | 9.627 | 9.746 | 9.548 | 9.738 | 0 | +0.19(+2.00%) |
Jun 24, 2013 | 9.301 | 9.548 | 9.174 | 9.548 | 0 | +0.21(+2.30%) |
Jun 21, 2013 | 9.269 | 9.388 | 9.269 | 9.333 | 45,284 | +0.08(+0.86%) |
Jun 20, 2013 | 9.245 | 9.341 | 9.237 | 9.253 | 0 | -0.02(-0.26%) |
Jun 19, 2013 | 9.333 | 9.388 | 9.197 | 9.277 | 0 | -0.04(-0.43%) |
Jun 18, 2013 | 9.277 | 9.373 | 9.190 | 9.317 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 9.166 | 9.428 | 9.166 | 9.317 | 0 | +0.13(+1.39%) |
Jun 14, 2013 | 9.285 | 9.301 | 9.150 | 9.190 | 0 | -0.06(-0.69%) |
Jun 13, 2013 | 9.150 | 9.333 | 9.150 | 9.253 | 27,261 | +0.10(+1.13%) |
Jun 12, 2013 | 9.229 | 9.301 | 9.150 | 9.150 | 16,972 | -0.09(-0.95%) |
Jun 11, 2013 | 9.158 | 9.293 | 9.150 | 9.237 | 0 | +0.04(+0.43%) |
Jun 10, 2013 | 9.253 | 9.500 | 9.190 | 9.197 | 0 | -0.03(-0.34%) |
Jun 07, 2013 | 9.309 | 9.361 | 9.229 | 9.229 | 0 | -0.01(-0.09%) |
Jun 06, 2013 | 9.285 | 9.351 | 9.229 | 9.237 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 9.365 | 9.388 | 9.158 | 9.237 | 0 | -0.16(-1.69%) |
Jun 04, 2013 | 9.253 | 9.404 | 9.253 | 9.396 | 0 | +0.17(+1.81%) |