Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.38 | 12.76 | 12.37 | 12.69 | 0 | +0.26(+2.09%) |
Aug 29, 2013 | 12.24 | 12.69 | 12.21 | 12.43 | 197,370 | +0.18(+1.47%) |
Aug 28, 2013 | 12.15 | 12.35 | 12.15 | 12.25 | 0 | +0.10(+0.82%) |
Aug 27, 2013 | 12.15 | 12.25 | 12.15 | 12.15 | 196,171 | -0.01(-0.08%) |
Aug 26, 2013 | 12.28 | 12.29 | 12.15 | 12.16 | 0 | -0.10(-0.82%) |
Aug 23, 2013 | 12.28 | 12.30 | 12.00 | 12.26 | 0 | +0.03(+0.25%) |
Aug 22, 2013 | 12.04 | 12.30 | 12.04 | 12.23 | 67,065 | +0.30(+2.51%) |
Aug 21, 2013 | 11.79 | 12.14 | 11.75 | 11.93 | 0 | +0.09(+0.76%) |
Aug 20, 2013 | 11.35 | 11.99 | 11.35 | 11.84 | 208,936 | +0.48(+4.23%) |
Aug 19, 2013 | 11.48 | 11.51 | 11.16 | 11.36 | 163,983 | +0.09(+0.84%) |
Aug 16, 2013 | 11.27 | 11.58 | 11.17 | 11.27 | 0 | -0.10(-0.92%) |
Aug 15, 2013 | 11.20 | 11.42 | 11.20 | 11.37 | 158,054 | -0.05(-0.44%) |
Aug 14, 2013 | 11.27 | 11.44 | 11.18 | 11.42 | 88,520 | +0.17(+1.51%) |
Aug 13, 2013 | 11.61 | 11.78 | 11.07 | 11.25 | 135,175 | -0.38(-3.27%) |
Aug 12, 2013 | 11.50 | 11.68 | 11.49 | 11.63 | 47,545 | +0.04(+0.35%) |
Aug 09, 2013 | 11.49 | 11.70 | 11.44 | 11.59 | 54,429 | +0.02(+0.17%) |
Aug 08, 2013 | 11.51 | 11.70 | 11.37 | 11.57 | 159,233 | +0.07(+0.61%) |
Aug 07, 2013 | 11.65 | 11.77 | 11.50 | 11.50 | 85,876 | -0.19(-1.63%) |
Aug 06, 2013 | 11.78 | 11.89 | 11.42 | 11.69 | 116,849 | -0.22(-1.85%) |
Aug 05, 2013 | 12.25 | 12.25 | 11.76 | 11.91 | 233,147 | -0.41(-3.33%) |
Aug 02, 2013 | 12.28 | 12.48 | 12.09 | 12.32 | 205,150 | -0.09(-0.73%) |
Aug 01, 2013 | 10.86 | 12.93 | 10.81 | 12.41 | 805,480 | +1.90(+18.08%) |
Jul 31, 2013 | 10.46 | 10.66 | 10.40 | 10.51 | 0 | +0.05(+0.48%) |
Jul 30, 2013 | 10.54 | 10.54 | 10.40 | 10.46 | 0 | +0.04(+0.38%) |
Jul 29, 2013 | 10.58 | 10.69 | 10.28 | 10.42 | 0 | -0.23(-2.16%) |
Jul 26, 2013 | 10.70 | 10.84 | 10.43 | 10.65 | 0 | -0.20(-1.84%) |
Jul 25, 2013 | 10.39 | 10.85 | 10.39 | 10.85 | 0 | +0.44(+4.23%) |
Jul 24, 2013 | 10.77 | 10.86 | 10.32 | 10.41 | 0 | -0.27(-2.53%) |
Jul 23, 2013 | 10.86 | 10.86 | 10.58 | 10.68 | 0 | -0.07(-0.65%) |
Jul 22, 2013 | 10.84 | 10.86 | 10.61 | 10.75 | 0 | -0.03(-0.28%) |
Jul 19, 2013 | 10.81 | 10.90 | 10.75 | 10.78 | 0 | -0.04(-0.37%) |
Jul 18, 2013 | 10.87 | 10.96 | 10.78 | 10.82 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 10.85 | 10.95 | 10.79 | 10.82 | 48,279 | +0.06(+0.56%) |
Jul 16, 2013 | 10.97 | 10.99 | 10.70 | 10.76 | 0 | -0.16(-1.47%) |
Jul 15, 2013 | 10.70 | 10.95 | 10.55 | 10.92 | 0 | +0.31(+2.92%) |
Jul 12, 2013 | 10.50 | 10.66 | 10.39 | 10.61 | 0 | +0.07(+0.66%) |
Jul 11, 2013 | 10.70 | 10.80 | 10.53 | 10.54 | 0 | -0.01(-0.09%) |
Jul 10, 2013 | 10.94 | 10.94 | 10.52 | 10.55 | 0 | -0.36(-3.30%) |
Jul 09, 2013 | 10.97 | 10.97 | 10.76 | 10.91 | 0 | +0.01(+0.09%) |
Jul 08, 2013 | 10.95 | 10.98 | 10.70 | 10.90 | 0 | -0.05(-0.46%) |
Jul 05, 2013 | 10.86 | 10.99 | 10.73 | 10.95 | 0 | +0.17(+1.58%) |
Jul 03, 2013 | 10.43 | 10.81 | 10.40 | 10.78 | 0 | +0.30(+2.86%) |
Jul 02, 2013 | 10.46 | 10.59 | 10.37 | 10.48 | 0 | -0.03(-0.29%) |
Jul 01, 2013 | 10.18 | 10.60 | 10.17 | 10.51 | 0 | +0.36(+3.55%) |
Jun 28, 2013 | 10.31 | 10.41 | 10.04 | 10.15 | 515,106 | -0.19(-1.84%) |
Jun 27, 2013 | 10.25 | 10.35 | 10.15 | 10.34 | 0 | +0.12(+1.17%) |
Jun 26, 2013 | 10.09 | 10.24 | 10.09 | 10.22 | 0 | +0.03(+0.29%) |
Jun 25, 2013 | 10.17 | 10.24 | 9.820 | 10.19 | 0 | +0.15(+1.49%) |
Jun 24, 2013 | 10.00 | 10.24 | 9.760 | 10.04 | 0 | -0.20(-1.95%) |
Jun 21, 2013 | 10.04 | 10.29 | 9.960 | 10.24 | 539,091 | +0.23(+2.30%) |
Jun 20, 2013 | 10.22 | 10.25 | 9.900 | 10.01 | 0 | -0.31(-3.00%) |
Jun 19, 2013 | 10.46 | 10.49 | 10.16 | 10.32 | 0 | -0.19(-1.81%) |
Jun 18, 2013 | 9.520 | 10.81 | 9.420 | 10.51 | 0 | +1.04(+10.98%) |
Jun 17, 2013 | 8.900 | 9.520 | 8.900 | 9.470 | 0 | +0.56(+6.23%) |
Jun 14, 2013 | 8.960 | 8.960 | 8.881 | 8.915 | 0 | -0.07(-0.72%) |
Jun 13, 2013 | 9.000 | 9.080 | 8.920 | 8.980 | 70,392 | +0.01(+0.11%) |
Jun 12, 2013 | 9.060 | 9.070 | 8.910 | 8.970 | 63,794 | -0.02(-0.22%) |
Jun 11, 2013 | 8.710 | 9.030 | 8.710 | 8.990 | 236,013 | +0.16(+1.81%) |
Jun 10, 2013 | 8.920 | 8.990 | 8.650 | 8.830 | 0 | -0.04(-0.45%) |
Jun 07, 2013 | 8.960 | 8.960 | 8.760 | 8.870 | 0 | -0.02(-0.22%) |
Jun 06, 2013 | 8.840 | 8.910 | 8.700 | 8.890 | 46,603 | +0.07(+0.79%) |
Jun 05, 2013 | 8.920 | 8.920 | 8.660 | 8.820 | 0 | -0.13(-1.45%) |
Jun 04, 2013 | 8.920 | 9.000 | 8.760 | 8.950 | 0 | +0.06(+0.67%) |