Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 13.56 | 13.56 | 13.23 | 13.28 | 0 | -0.22(-1.62%) |
Aug 29, 2013 | 13.20 | 13.55 | 13.20 | 13.50 | 0 | +0.35(+2.67%) |
Aug 28, 2013 | 13.21 | 13.22 | 12.93 | 13.15 | 254,841 | -0.07(-0.53%) |
Aug 27, 2013 | 13.47 | 13.47 | 13.17 | 13.22 | 0 | -0.31(-2.30%) |
Aug 26, 2013 | 13.89 | 13.89 | 13.45 | 13.53 | 0 | -0.16(-1.19%) |
Aug 23, 2013 | 13.21 | 13.89 | 13.21 | 13.69 | 0 | +0.02(+0.16%) |
Aug 22, 2013 | 13.93 | 13.93 | 13.14 | 13.67 | 276,820 | -0.26(-1.89%) |
Aug 21, 2013 | 13.66 | 14.01 | 13.55 | 13.93 | 351,297 | +0.26(+1.92%) |
Aug 20, 2013 | 13.82 | 13.82 | 13.45 | 13.67 | 0 | -0.09(-0.67%) |
Aug 19, 2013 | 14.05 | 14.45 | 13.72 | 13.76 | 0 | -0.25(-1.75%) |
Aug 16, 2013 | 13.86 | 14.02 | 13.65 | 14.01 | 0 | +0.18(+1.27%) |
Aug 15, 2013 | 13.75 | 13.99 | 13.63 | 13.83 | 169,168 | +0.04(+0.25%) |
Aug 14, 2013 | 13.91 | 14.01 | 13.75 | 13.80 | 0 | -0.14(-1.04%) |
Aug 13, 2013 | 13.85 | 14.00 | 13.72 | 13.94 | 177,718 | +0.05(+0.38%) |
Aug 12, 2013 | 14.27 | 14.47 | 13.86 | 13.89 | 573,630 | -0.37(-2.58%) |
Aug 09, 2013 | 14.29 | 14.50 | 14.18 | 14.26 | 494,457 | -0.02(-0.12%) |
Aug 08, 2013 | 14.30 | 14.41 | 14.19 | 14.28 | 184,679 | +0.07(+0.49%) |
Aug 07, 2013 | 14.27 | 14.36 | 14.18 | 14.21 | 1,246,199 | -0.05(-0.34%) |
Aug 06, 2013 | 14.27 | 14.46 | 14.16 | 14.25 | 750,149 | -0.02(-0.12%) |
Aug 05, 2013 | 14.47 | 14.47 | 14.23 | 14.27 | 453,747 | -0.18(-1.27%) |
Aug 02, 2013 | 14.32 | 14.52 | 14.32 | 14.46 | 1,100,302 | +0.15(+1.07%) |
Aug 01, 2013 | 13.93 | 14.49 | 13.93 | 14.30 | 1,078,602 | +0.39(+2.77%) |
Jul 31, 2013 | 13.82 | 14.13 | 13.75 | 13.92 | 0 | +0.09(+0.67%) |
Jul 30, 2013 | 13.73 | 13.91 | 13.67 | 13.82 | 0 | +0.10(+0.73%) |
Jul 29, 2013 | 13.70 | 13.92 | 13.63 | 13.72 | 0 | -0.02(-0.16%) |
Jul 26, 2013 | 13.57 | 14.03 | 13.49 | 13.75 | 0 | +0.15(+1.10%) |
Jul 25, 2013 | 13.40 | 13.64 | 13.28 | 13.60 | 0 | +0.17(+1.24%) |
Jul 24, 2013 | 13.39 | 13.65 | 13.36 | 13.43 | 0 | +0.04(+0.29%) |
Jul 23, 2013 | 13.49 | 13.51 | 13.35 | 13.39 | 0 | -0.04(-0.33%) |
Jul 22, 2013 | 13.37 | 13.57 | 13.20 | 13.43 | 0 | +0.24(+1.79%) |
Jul 19, 2013 | 13.33 | 13.44 | 13.15 | 13.20 | 0 | -0.14(-1.05%) |
Jul 18, 2013 | 13.33 | 13.43 | 13.14 | 13.34 | 0 | -0.01(-0.10%) |
Jul 17, 2013 | 13.31 | 13.39 | 13.22 | 13.35 | 108,007 | +0.10(+0.76%) |
Jul 16, 2013 | 13.50 | 13.50 | 13.20 | 13.25 | 0 | -0.21(-1.56%) |
Jul 15, 2013 | 13.54 | 13.60 | 13.43 | 13.46 | 0 | -0.09(-0.65%) |
Jul 12, 2013 | 13.38 | 13.61 | 13.30 | 13.55 | 0 | +0.19(+1.41%) |
Jul 11, 2013 | 13.57 | 13.64 | 13.33 | 13.36 | 0 | +0.10(+0.73%) |
Jul 10, 2013 | 13.22 | 13.37 | 13.02 | 13.26 | 0 | +0.09(+0.67%) |
Jul 09, 2013 | 13.24 | 13.26 | 13.14 | 13.18 | 0 | -0.08(-0.63%) |
Jul 08, 2013 | 12.90 | 13.29 | 12.90 | 13.26 | 0 | +0.13(+1.00%) |
Jul 05, 2013 | 13.03 | 13.20 | 12.84 | 13.13 | 0 | +0.16(+1.25%) |
Jul 03, 2013 | 12.73 | 13.04 | 12.67 | 12.97 | 0 | +0.15(+1.16%) |
Jul 02, 2013 | 12.85 | 13.14 | 12.78 | 12.82 | 0 | -0.19(-1.48%) |
Jul 01, 2013 | 12.61 | 13.02 | 12.61 | 13.01 | 0 | +0.52(+4.18%) |
Jun 28, 2013 | 12.34 | 12.58 | 12.28 | 12.49 | 491,816 | +0.61(+5.09%) |
Jun 26, 2013 | 11.59 | 11.99 | 11.53 | 11.88 | 0 | +0.55(+4.88%) |
Jun 25, 2013 | 11.40 | 11.40 | 11.05 | 11.33 | 0 | -0.04(-0.35%) |
Jun 24, 2013 | 11.40 | 11.45 | 11.04 | 11.37 | 0 | -0.25(-2.11%) |
Jun 21, 2013 | 11.32 | 11.65 | 11.10 | 11.62 | 2,248,638 | +0.29(+2.52%) |
Jun 20, 2013 | 11.40 | 11.47 | 11.10 | 11.33 | 0 | -0.30(-2.58%) |
Jun 19, 2013 | 11.63 | 11.77 | 11.53 | 11.63 | 0 | +0.03(+0.25%) |
Jun 18, 2013 | 11.66 | 11.80 | 11.50 | 11.60 | 0 | -0.05(-0.45%) |
Jun 17, 2013 | 11.59 | 11.91 | 11.55 | 11.65 | 0 | +0.12(+1.06%) |
Jun 14, 2013 | 11.59 | 11.70 | 11.47 | 11.53 | 0 | -0.03(-0.23%) |
Jun 13, 2013 | 11.57 | 11.67 | 11.41 | 11.56 | 927,015 | -0.02(-0.19%) |
Jun 12, 2013 | 11.93 | 12.08 | 11.57 | 11.58 | 2,301,866 | -0.18(-1.49%) |
Jun 11, 2013 | 11.71 | 11.93 | 11.64 | 11.76 | 1,204,606 | -0.01(-0.11%) |
Jun 10, 2013 | 12.02 | 12.02 | 11.75 | 11.77 | 0 | -0.22(-1.86%) |
Jun 07, 2013 | 11.72 | 12.27 | 11.70 | 11.99 | 0 | +0.18(+1.52%) |
Jun 06, 2013 | 11.75 | 12.04 | 11.70 | 11.81 | 0 | +0.06(+0.54%) |
Jun 05, 2013 | 11.94 | 12.25 | 11.74 | 11.75 | 0 | -0.20(-1.63%) |
Jun 04, 2013 | 12.28 | 12.29 | 11.85 | 11.94 | 0 | +0.22(+1.91%) |