Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.17 | 10.17 | 9.949 | 9.985 | 0 | -0.15(-1.51%) |
Aug 29, 2013 | 9.931 | 10.17 | 9.931 | 10.14 | 0 | +0.22(+2.18%) |
Aug 28, 2013 | 10.01 | 10.11 | 9.922 | 9.922 | 0 | -0.08(-0.81%) |
Aug 27, 2013 | 10.01 | 10.12 | 9.913 | 10.00 | 0 | -0.12(-1.16%) |
Aug 26, 2013 | 10.07 | 10.13 | 9.967 | 10.12 | 0 | +0.06(+0.63%) |
Aug 23, 2013 | 10.06 | 10.14 | 9.994 | 10.06 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 10.05 | 10.18 | 9.999 | 10.06 | 0 | +0.01(+0.09%) |
Aug 21, 2013 | 10.02 | 10.16 | 9.922 | 10.05 | 504,333 | +0.01(+0.09%) |
Aug 20, 2013 | 10.02 | 10.13 | 9.972 | 10.04 | 0 | +0.02(+0.18%) |
Aug 19, 2013 | 10.29 | 10.29 | 9.958 | 10.02 | 0 | -0.26(-2.55%) |
Aug 16, 2013 | 10.27 | 10.39 | 10.21 | 10.28 | 0 | -0.01(-0.09%) |
Aug 15, 2013 | 10.30 | 10.36 | 10.17 | 10.29 | 485,827 | -0.07(-0.70%) |
Aug 14, 2013 | 10.39 | 10.47 | 10.35 | 10.36 | 0 | -0.05(-0.43%) |
Aug 13, 2013 | 10.37 | 10.45 | 10.27 | 10.41 | 419,281 | +0.02(+0.17%) |
Aug 12, 2013 | 10.16 | 10.42 | 10.16 | 10.39 | 366,207 | +0.23(+2.31%) |
Aug 09, 2013 | 10.29 | 10.29 | 10.16 | 10.16 | 609,874 | -0.14(-1.40%) |
Aug 08, 2013 | 10.36 | 10.42 | 10.27 | 10.30 | 530,976 | -0.03(-0.26%) |
Aug 07, 2013 | 10.56 | 10.56 | 10.30 | 10.33 | 544,769 | -0.23(-2.14%) |
Aug 06, 2013 | 10.46 | 10.65 | 10.46 | 10.55 | 603,596 | +0.10(+0.95%) |
Aug 05, 2013 | 10.60 | 10.66 | 10.42 | 10.45 | 1,220,120 | -0.23(-2.20%) |
Aug 02, 2013 | 10.99 | 11.02 | 10.67 | 10.69 | 804,249 | -0.32(-2.95%) |
Aug 01, 2013 | 10.70 | 11.08 | 10.63 | 11.01 | 881,682 | +0.48(+4.54%) |
Jul 31, 2013 | 10.56 | 10.75 | 10.47 | 10.54 | 0 | -0.10(-0.93%) |
Jul 30, 2013 | 10.81 | 10.82 | 10.52 | 10.64 | 0 | +0.34(+3.33%) |
Jul 29, 2013 | 10.10 | 10.38 | 10.07 | 10.29 | 0 | +0.21(+2.06%) |
Jul 26, 2013 | 10.08 | 10.14 | 9.913 | 10.08 | 0 | -0.08(-0.80%) |
Jul 25, 2013 | 10.33 | 10.38 | 10.02 | 10.17 | 0 | -0.16(-1.57%) |
Jul 24, 2013 | 10.54 | 10.69 | 10.26 | 10.33 | 0 | -0.12(-1.12%) |
Jul 23, 2013 | 10.73 | 10.83 | 10.42 | 10.45 | 0 | -0.18(-1.70%) |
Jul 22, 2013 | 10.13 | 10.67 | 10.11 | 10.63 | 0 | +0.58(+5.75%) |
Jul 19, 2013 | 10.11 | 10.14 | 10.05 | 10.05 | 0 | -0.07(-0.71%) |
Jul 18, 2013 | 10.12 | 10.16 | 9.985 | 10.12 | 0 | -0.03(-0.27%) |
Jul 17, 2013 | 10.22 | 10.22 | 10.11 | 10.15 | 167,076 | +0.02(+0.18%) |
Jul 16, 2013 | 10.22 | 10.27 | 10.08 | 10.13 | 0 | -0.05(-0.44%) |
Jul 15, 2013 | 10.22 | 10.27 | 10.06 | 10.18 | 0 | +0.01(+0.09%) |
Jul 12, 2013 | 10.18 | 10.25 | 10.11 | 10.17 | 0 | +0.06(+0.63%) |
Jul 11, 2013 | 10.22 | 10.31 | 10.10 | 10.10 | 0 | -0.05(-0.45%) |
Jul 10, 2013 | 10.08 | 10.17 | 10.05 | 10.15 | 0 | +0.05(+0.54%) |
Jul 09, 2013 | 9.976 | 10.15 | 9.931 | 10.09 | 0 | +0.16(+1.64%) |
Jul 08, 2013 | 10.14 | 10.26 | 9.859 | 9.931 | 380,635 | -0.21(-2.05%) |
Jul 05, 2013 | 10.04 | 10.18 | 9.994 | 10.14 | 0 | +0.19(+1.91%) |
Jul 03, 2013 | 9.913 | 10.02 | 9.850 | 9.949 | 0 | +0.04(+0.36%) |
Jul 02, 2013 | 9.958 | 10.03 | 9.859 | 9.913 | 0 | -0.05(-0.54%) |
Jul 01, 2013 | 10.02 | 10.10 | 9.877 | 9.967 | 0 | -0.02(-0.18%) |
Jun 28, 2013 | 9.958 | 10.00 | 9.724 | 9.985 | 689,868 | +0.04(+0.36%) |
Jun 27, 2013 | 9.913 | 10.03 | 9.814 | 9.949 | 0 | +0.19(+1.94%) |
Jun 26, 2013 | 9.940 | 10.02 | 9.760 | 9.760 | 0 | -0.03(-0.28%) |
Jun 25, 2013 | 9.814 | 9.868 | 9.698 | 9.787 | 0 | +0.14(+1.40%) |
Jun 24, 2013 | 9.651 | 9.742 | 9.426 | 9.651 | 0 | -0.17(-1.75%) |
Jun 21, 2013 | 10.16 | 10.16 | 9.762 | 9.823 | 839,270 | -0.30(-2.94%) |
Jun 20, 2013 | 10.21 | 10.35 | 10.06 | 10.12 | 0 | -0.26(-2.52%) |
Jun 19, 2013 | 10.42 | 10.52 | 10.31 | 10.38 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 10.31 | 10.41 | 10.23 | 10.38 | 0 | +0.13(+1.23%) |
Jun 17, 2013 | 10.50 | 10.53 | 10.16 | 10.26 | 0 | -0.11(-1.04%) |
Jun 14, 2013 | 10.45 | 10.59 | 10.28 | 10.36 | 0 | -0.08(-0.78%) |
Jun 13, 2013 | 10.34 | 10.47 | 10.27 | 10.45 | 505,382 | +0.06(+0.61%) |
Jun 12, 2013 | 10.66 | 10.69 | 10.36 | 10.38 | 544,679 | -0.16(-1.54%) |
Jun 11, 2013 | 10.65 | 10.74 | 10.51 | 10.55 | 372,721 | -0.27(-2.50%) |
Jun 10, 2013 | 10.88 | 10.88 | 10.73 | 10.82 | 0 | +0.04(+0.34%) |
Jun 07, 2013 | 10.85 | 10.85 | 10.62 | 10.78 | 0 | +0.07(+0.67%) |
Jun 06, 2013 | 10.83 | 10.83 | 10.51 | 10.71 | 0 | -0.06(-0.59%) |
Jun 05, 2013 | 10.88 | 10.88 | 10.52 | 10.77 | 0 | -0.15(-1.41%) |
Jun 04, 2013 | 11.12 | 11.12 | 10.75 | 10.92 | 0 | -0.20(-1.79%) |