Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.37 | 11.99 | 11.29 | 11.86 | 0 | +0.45(+3.94%) |
Aug 29, 2013 | 11.36 | 12.05 | 11.34 | 11.41 | 5,773 | +0.07(+0.62%) |
Aug 28, 2013 | 12.25 | 12.25 | 11.34 | 11.34 | 0 | -0.67(-5.58%) |
Aug 27, 2013 | 12.50 | 12.50 | 12.00 | 12.01 | 19,892 | -0.52(-4.15%) |
Aug 26, 2013 | 12.75 | 12.75 | 12.53 | 12.53 | 0 | +0.11(+0.89%) |
Aug 23, 2013 | 12.40 | 12.87 | 12.04 | 12.42 | 0 | -0.01(-0.08%) |
Aug 22, 2013 | 12.21 | 12.50 | 12.07 | 12.43 | 6,297 | +0.32(+2.64%) |
Aug 21, 2013 | 12.51 | 12.52 | 12.11 | 12.11 | 0 | -0.47(-3.74%) |
Aug 20, 2013 | 12.50 | 12.59 | 12.50 | 12.58 | 5,530 | +0.08(+0.64%) |
Aug 19, 2013 | 12.75 | 12.84 | 12.50 | 12.50 | 4,230 | -0.20(-1.57%) |
Aug 16, 2013 | 13.46 | 13.46 | 12.35 | 12.70 | 0 | -0.81(-6.00%) |
Aug 15, 2013 | 13.80 | 13.80 | 13.49 | 13.51 | 8,239 | -0.29(-2.10%) |
Aug 14, 2013 | 14.00 | 14.00 | 13.75 | 13.80 | 8,761 | -0.24(-1.71%) |
Aug 13, 2013 | 14.27 | 14.27 | 13.23 | 14.04 | 11,101 | +0.19(+1.37%) |
Aug 12, 2013 | 13.74 | 14.05 | 13.52 | 13.85 | 2,844 | +0.05(+0.36%) |
Aug 09, 2013 | 13.80 | 13.80 | 13.80 | 13.80 | 329 | -0.06(-0.43%) |
Aug 08, 2013 | 13.86 | 13.86 | 13.02 | 13.86 | 4,610 | +0.06(+0.43%) |
Aug 07, 2013 | 13.40 | 14.00 | 13.40 | 13.80 | 1,078 | +0.43(+3.22%) |
Aug 06, 2013 | 13.95 | 13.95 | 13.35 | 13.37 | 1,900 | -0.62(-4.43%) |
Aug 05, 2013 | 13.70 | 14.00 | 13.60 | 13.99 | 18,925 | +0.24(+1.75%) |
Aug 02, 2013 | 13.64 | 13.75 | 13.55 | 13.75 | 1,863 | +0.03(+0.22%) |
Aug 01, 2013 | 13.75 | 14.00 | 13.65 | 13.72 | 15,553 | -0.04(-0.29%) |
Jul 31, 2013 | 13.65 | 13.90 | 13.52 | 13.76 | 0 | +0.13(+0.95%) |
Jul 30, 2013 | 13.91 | 13.91 | 13.60 | 13.63 | 0 | -0.25(-1.80%) |
Jul 29, 2013 | 13.80 | 14.04 | 13.80 | 13.88 | 0 | +0.06(+0.43%) |
Jul 26, 2013 | 13.89 | 13.95 | 13.82 | 13.82 | 0 | -0.13(-0.93%) |
Jul 25, 2013 | 13.95 | 13.98 | 13.90 | 13.95 | 0 | +0.05(+0.36%) |
Jul 24, 2013 | 14.05 | 14.05 | 13.70 | 13.90 | 0 | -0.09(-0.64%) |
Jul 23, 2013 | 13.98 | 14.00 | 13.90 | 13.99 | 0 | +0.02(+0.14%) |
Jul 22, 2013 | 13.86 | 13.99 | 13.59 | 13.97 | 0 | +0.32(+2.34%) |
Jul 19, 2013 | 14.00 | 14.00 | 13.65 | 13.65 | 0 | -0.34(-2.43%) |
Jul 18, 2013 | 14.00 | 14.00 | 13.89 | 13.99 | 0 | -0.01(-0.07%) |
Jul 17, 2013 | 13.97 | 14.00 | 13.79 | 14.00 | 8,935 | +0.00(+0.00%) |
Jul 16, 2013 | 13.80 | 14.30 | 13.80 | 14.00 | 0 | +0.01(+0.07%) |
Jul 15, 2013 | 14.00 | 14.00 | 13.91 | 13.99 | 0 | -0.02(-0.14%) |
Jul 12, 2013 | 14.02 | 15.08 | 13.96 | 14.01 | 0 | +0.01(+0.07%) |
Jul 11, 2013 | 14.12 | 14.21 | 13.66 | 14.00 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 13.99 | 14.50 | 13.55 | 14.00 | 0 | +0.02(+0.14%) |
Jul 09, 2013 | 14.02 | 14.00 | 13.89 | 13.98 | 0 | -0.02(-0.14%) |
Jul 08, 2013 | 13.73 | 14.00 | 12.25 | 14.00 | 0 | +0.27(+1.97%) |
Jul 05, 2013 | 13.60 | 13.73 | 13.18 | 13.73 | 0 | +0.24(+1.78%) |
Jul 03, 2013 | 13.47 | 13.75 | 13.29 | 13.49 | 0 | -0.05(-0.37%) |
Jul 02, 2013 | 13.88 | 13.88 | 13.27 | 13.54 | 0 | -0.26(-1.88%) |
Jul 01, 2013 | 13.79 | 13.95 | 13.17 | 13.80 | 0 | +0.10(+0.73%) |
Jun 28, 2013 | 13.51 | 14.00 | 13.39 | 13.70 | 896,968 | +0.44(+3.36%) |
Jun 26, 2013 | 14.00 | 14.00 | 13.00 | 13.26 | 0 | -0.60(-4.32%) |
Jun 25, 2013 | 13.84 | 14.00 | 13.16 | 13.85 | 0 | +0.03(+0.25%) |
Jun 24, 2013 | 13.49 | 13.82 | 13.10 | 13.82 | 0 | +0.17(+1.25%) |
Jun 21, 2013 | 13.00 | 13.90 | 13.00 | 13.65 | 154,715 | +0.59(+4.52%) |
Jun 20, 2013 | 13.07 | 13.80 | 13.00 | 13.06 | 0 | -0.22(-1.66%) |
Jun 19, 2013 | 13.17 | 13.84 | 13.00 | 13.28 | 0 | +0.10(+0.76%) |
Jun 18, 2013 | 13.69 | 13.69 | 10.50 | 13.18 | 0 | -0.57(-4.15%) |
Jun 17, 2013 | 13.63 | 14.00 | 13.25 | 13.75 | 0 | +0.07(+0.51%) |
Jun 14, 2013 | 13.61 | 13.92 | 13.25 | 13.68 | 0 | -0.06(-0.44%) |
Jun 13, 2013 | 14.91 | 14.91 | 13.35 | 13.74 | 210,694 | -2.20(-13.80%) |
Jun 12, 2013 | 14.11 | 17.79 | 13.29 | 15.94 | 25,659 | +1.84(+13.05%) |
Jun 11, 2013 | 13.82 | 14.21 | 13.75 | 14.10 | 16,815 | +0.10(+0.71%) |
Jun 10, 2013 | 14.10 | 14.10 | 13.50 | 14.00 | 0 | -0.11(-0.78%) |
Jun 07, 2013 | 13.53 | 14.47 | 13.53 | 14.11 | 0 | +0.62(+4.60%) |
Jun 06, 2013 | 13.44 | 13.75 | 13.25 | 13.49 | 0 | +0.10(+0.75%) |
Jun 05, 2013 | 13.16 | 13.75 | 13.10 | 13.39 | 0 | +0.28(+2.14%) |
Jun 04, 2013 | 14.46 | 14.46 | 12.75 | 13.11 | 0 | -1.29(-8.96%) |