Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.07 | 10.07 | 9.917 | 9.945 | 0 | -0.05(-0.49%) |
Aug 29, 2013 | 9.973 | 10.10 | 9.959 | 9.994 | 3,209,582 | +0.01(+0.07%) |
Aug 28, 2013 | 9.994 | 10.14 | 9.938 | 9.987 | 0 | +0.01(+0.11%) |
Aug 27, 2013 | 10.25 | 10.27 | 9.973 | 9.977 | 0 | -0.33(-3.16%) |
Aug 26, 2013 | 10.38 | 10.41 | 10.29 | 10.30 | 2,924,276 | -0.10(-0.94%) |
Aug 23, 2013 | 10.45 | 10.45 | 10.32 | 10.40 | 0 | -0.03(-0.27%) |
Aug 22, 2013 | 10.22 | 10.47 | 10.22 | 10.43 | 0 | +0.18(+1.78%) |
Aug 21, 2013 | 10.33 | 10.37 | 10.22 | 10.25 | 0 | -0.12(-1.15%) |
Aug 20, 2013 | 10.27 | 10.40 | 10.24 | 10.36 | 2,874,438 | +0.12(+1.16%) |
Aug 19, 2013 | 10.39 | 10.40 | 10.24 | 10.25 | 3,151,074 | -0.20(-1.88%) |
Aug 16, 2013 | 10.32 | 10.49 | 10.32 | 10.44 | 0 | +0.10(+1.01%) |
Aug 15, 2013 | 10.40 | 10.42 | 10.30 | 10.34 | 3,806,888 | -0.10(-0.94%) |
Aug 14, 2013 | 10.44 | 10.50 | 10.36 | 10.43 | 0 | -0.01(-0.13%) |
Aug 13, 2013 | 10.50 | 10.50 | 10.34 | 10.45 | 2,935,339 | +0.01(+0.13%) |
Aug 12, 2013 | 10.37 | 10.51 | 10.36 | 10.43 | 4,123,239 | +0.02(+0.20%) |
Aug 09, 2013 | 10.38 | 10.46 | 10.35 | 10.41 | 9,313,821 | -0.01(-0.07%) |
Aug 08, 2013 | 10.48 | 10.53 | 10.40 | 10.42 | 2,329,084 | -0.01(-0.13%) |
Aug 07, 2013 | 10.50 | 10.50 | 10.34 | 10.43 | 4,482,863 | -0.07(-0.67%) |
Aug 06, 2013 | 10.60 | 10.64 | 10.46 | 10.50 | 5,235,242 | -0.11(-1.05%) |
Aug 05, 2013 | 10.72 | 10.75 | 10.60 | 10.62 | 4,132,153 | -0.14(-1.30%) |
Aug 02, 2013 | 10.75 | 10.78 | 10.67 | 10.76 | 4,604,478 | +0.02(+0.20%) |
Aug 01, 2013 | 10.57 | 10.74 | 10.50 | 10.74 | 5,129,235 | +0.24(+2.33%) |
Jul 31, 2013 | 10.52 | 10.59 | 10.45 | 10.49 | 0 | +0.04(+0.40%) |
Jul 30, 2013 | 10.53 | 10.59 | 10.44 | 10.45 | 6,063,614 | -0.05(-0.45%) |
Jul 29, 2013 | 10.57 | 10.59 | 10.42 | 10.50 | 0 | -0.04(-0.39%) |
Jul 26, 2013 | 10.61 | 10.64 | 10.51 | 10.54 | 0 | -0.10(-0.97%) |
Jul 25, 2013 | 10.66 | 10.70 | 10.58 | 10.64 | 0 | -0.01(-0.13%) |
Jul 24, 2013 | 10.80 | 10.81 | 10.65 | 10.66 | 0 | -0.10(-0.96%) |
Jul 23, 2013 | 10.83 | 10.83 | 10.70 | 10.76 | 5,800,266 | -0.04(-0.38%) |
Jul 22, 2013 | 10.70 | 10.84 | 10.71 | 10.80 | 0 | +0.09(+0.84%) |
Jul 19, 2013 | 10.75 | 10.77 | 10.52 | 10.71 | 0 | -0.06(-0.58%) |
Jul 18, 2013 | 10.55 | 10.78 | 10.50 | 10.77 | 10,403,447 | +0.19(+1.83%) |
Jul 17, 2013 | 10.53 | 10.60 | 10.48 | 10.58 | 3,853,241 | +0.08(+0.72%) |
Jul 16, 2013 | 10.59 | 10.59 | 10.39 | 10.50 | 0 | -0.08(-0.78%) |
Jul 15, 2013 | 10.50 | 10.60 | 10.50 | 10.59 | 0 | +0.07(+0.66%) |
Jul 12, 2013 | 10.42 | 10.55 | 10.35 | 10.52 | 0 | +0.14(+1.33%) |
Jul 11, 2013 | 10.59 | 10.64 | 10.36 | 10.38 | 6,876,505 | -0.10(-0.99%) |
Jul 10, 2013 | 10.59 | 10.63 | 10.37 | 10.48 | 8,299,885 | -0.10(-0.98%) |
Jul 09, 2013 | 10.68 | 10.72 | 10.54 | 10.59 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 10.57 | 10.60 | 10.51 | 10.59 | 0 | +0.07(+0.66%) |
Jul 05, 2013 | 10.41 | 10.52 | 10.33 | 10.52 | 0 | +0.15(+1.40%) |
Jul 03, 2013 | 10.34 | 10.39 | 10.29 | 10.37 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 10.30 | 10.45 | 10.30 | 10.37 | 0 | +0.02(+0.20%) |
Jul 01, 2013 | 10.35 | 10.45 | 10.30 | 10.35 | 0 | +0.04(+0.40%) |
Jun 28, 2013 | 10.35 | 10.38 | 10.27 | 10.31 | 9,374,991 | +0.06(+0.57%) |
Jun 26, 2013 | 10.28 | 10.29 | 10.15 | 10.25 | 0 | +0.07(+0.71%) |
Jun 25, 2013 | 10.12 | 10.21 | 10.05 | 10.18 | 0 | +0.11(+1.10%) |
Jun 24, 2013 | 9.908 | 10.11 | 9.908 | 10.07 | 0 | +0.08(+0.76%) |
Jun 21, 2013 | 9.949 | 10.07 | 9.797 | 9.991 | 17,508,440 | +0.13(+1.33%) |
Jun 20, 2013 | 9.728 | 9.949 | 9.687 | 9.860 | 0 | +0.08(+0.78%) |
Jun 19, 2013 | 9.908 | 9.929 | 9.763 | 9.783 | 0 | -0.10(-1.05%) |
Jun 18, 2013 | 9.783 | 9.915 | 9.652 | 9.887 | 10,083,578 | +0.26(+2.73%) |
Jun 17, 2013 | 9.610 | 9.652 | 9.555 | 9.624 | 0 | +0.10(+1.09%) |
Jun 14, 2013 | 9.610 | 9.610 | 9.465 | 9.520 | 0 | -0.07(-0.69%) |
Jun 13, 2013 | 9.431 | 9.597 | 9.392 | 9.586 | 2,731,598 | +0.15(+1.58%) |
Jun 12, 2013 | 9.680 | 9.680 | 9.361 | 9.437 | 7,103,206 | -0.15(-1.59%) |
Jun 11, 2013 | 9.617 | 9.638 | 9.555 | 9.590 | 3,224,463 | -0.08(-0.86%) |
Jun 10, 2013 | 9.659 | 9.714 | 9.624 | 9.673 | 0 | +0.04(+0.43%) |
Jun 07, 2013 | 9.576 | 9.645 | 9.534 | 9.631 | 0 | +0.09(+0.94%) |
Jun 06, 2013 | 9.465 | 9.617 | 9.354 | 9.541 | 0 | +0.10(+1.03%) |
Jun 05, 2013 | 9.534 | 9.541 | 9.444 | 9.444 | 0 | -0.08(-0.87%) |
Jun 04, 2013 | 9.590 | 9.638 | 9.479 | 9.527 | 0 | -0.07(-0.72%) |