Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.66 | 12.69 | 12.12 | 12.15 | 0 | -0.51(-4.06%) |
Aug 29, 2013 | 12.33 | 12.82 | 12.33 | 12.66 | 162,606 | +0.29(+2.31%) |
Aug 28, 2013 | 11.99 | 12.51 | 11.76 | 12.38 | 0 | +0.40(+3.34%) |
Aug 27, 2013 | 12.09 | 12.32 | 11.66 | 11.98 | 252,290 | -0.31(-2.56%) |
Aug 26, 2013 | 12.34 | 12.45 | 12.19 | 12.29 | 0 | -0.04(-0.31%) |
Aug 23, 2013 | 12.33 | 12.37 | 12.05 | 12.33 | 0 | +0.04(+0.31%) |
Aug 22, 2013 | 12.33 | 12.46 | 12.19 | 12.29 | 136,093 | +0.01(+0.08%) |
Aug 21, 2013 | 12.65 | 12.72 | 12.19 | 12.28 | 0 | -0.37(-2.93%) |
Aug 20, 2013 | 12.28 | 12.90 | 12.28 | 12.66 | 152,758 | +0.38(+3.10%) |
Aug 19, 2013 | 12.73 | 12.73 | 12.24 | 12.27 | 169,676 | -0.39(-3.08%) |
Aug 16, 2013 | 12.40 | 12.90 | 12.19 | 12.66 | 0 | +0.18(+1.41%) |
Aug 15, 2013 | 12.77 | 12.89 | 12.33 | 12.49 | 237,872 | -0.56(-4.27%) |
Aug 14, 2013 | 13.45 | 13.49 | 13.01 | 13.05 | 179,369 | -0.45(-3.32%) |
Aug 13, 2013 | 13.40 | 13.61 | 13.18 | 13.49 | 178,869 | +0.16(+1.21%) |
Aug 12, 2013 | 13.24 | 13.73 | 13.23 | 13.33 | 168,003 | +0.03(+0.21%) |
Aug 09, 2013 | 12.90 | 13.40 | 12.87 | 13.30 | 202,475 | +0.37(+2.87%) |
Aug 08, 2013 | 13.12 | 13.29 | 12.74 | 12.93 | 226,933 | -0.08(-0.59%) |
Aug 07, 2013 | 13.32 | 13.32 | 12.82 | 13.01 | 338,386 | -0.33(-2.50%) |
Aug 06, 2013 | 13.54 | 13.80 | 13.03 | 13.34 | 293,259 | -0.31(-2.30%) |
Aug 05, 2013 | 13.51 | 14.15 | 13.46 | 13.66 | 525,256 | +0.07(+0.49%) |
Aug 02, 2013 | 14.37 | 15.93 | 13.02 | 13.59 | 1,531,173 | -0.66(-4.61%) |
Aug 01, 2013 | 13.86 | 14.40 | 13.79 | 14.25 | 527,240 | +0.59(+4.32%) |
Jul 31, 2013 | 13.82 | 14.22 | 13.62 | 13.66 | 0 | -0.03(-0.21%) |
Jul 30, 2013 | 13.64 | 13.86 | 13.59 | 13.68 | 0 | +0.09(+0.63%) |
Jul 29, 2013 | 13.33 | 13.66 | 13.13 | 13.60 | 0 | +0.22(+1.64%) |
Jul 26, 2013 | 13.86 | 13.87 | 13.33 | 13.38 | 0 | -0.62(-4.42%) |
Jul 25, 2013 | 13.16 | 14.16 | 12.99 | 14.00 | 0 | +0.83(+6.29%) |
Jul 24, 2013 | 13.48 | 13.59 | 13.07 | 13.17 | 0 | -0.29(-2.12%) |
Jul 23, 2013 | 13.71 | 13.73 | 13.43 | 13.46 | 0 | -0.26(-1.87%) |
Jul 22, 2013 | 13.39 | 14.06 | 13.39 | 13.71 | 0 | +0.10(+0.77%) |
Jul 19, 2013 | 14.02 | 14.02 | 13.26 | 13.61 | 0 | -0.53(-3.77%) |
Jul 18, 2013 | 14.31 | 14.37 | 14.08 | 14.14 | 0 | -0.14(-1.00%) |
Jul 17, 2013 | 14.24 | 14.69 | 14.12 | 14.28 | 372,118 | +0.07(+0.47%) |
Jul 16, 2013 | 13.64 | 14.24 | 13.60 | 14.22 | 0 | +0.68(+4.99%) |
Jul 15, 2013 | 13.15 | 13.63 | 13.05 | 13.54 | 0 | +0.35(+2.67%) |
Jul 12, 2013 | 13.26 | 13.52 | 13.14 | 13.19 | 0 | -0.13(-1.00%) |
Jul 11, 2013 | 13.37 | 13.66 | 13.23 | 13.32 | 0 | +0.12(+0.94%) |
Jul 10, 2013 | 13.04 | 13.25 | 13.03 | 13.20 | 0 | +0.19(+1.46%) |
Jul 09, 2013 | 13.39 | 13.20 | 12.77 | 13.01 | 0 | -0.19(-1.44%) |
Jul 08, 2013 | 13.30 | 13.33 | 12.91 | 13.20 | 0 | -0.04(-0.29%) |
Jul 05, 2013 | 13.26 | 13.30 | 12.66 | 13.24 | 0 | +0.20(+1.53%) |
Jul 03, 2013 | 12.92 | 13.11 | 12.75 | 13.04 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 13.08 | 13.31 | 12.87 | 13.04 | 0 | -0.04(-0.29%) |
Jul 01, 2013 | 12.79 | 13.13 | 12.58 | 13.07 | 0 | +0.46(+3.62%) |
Jun 28, 2013 | 12.53 | 12.75 | 12.39 | 12.62 | 459,536 | -0.03(-0.23%) |
Jun 27, 2013 | 12.54 | 12.68 | 12.42 | 12.65 | 0 | +0.21(+1.68%) |
Jun 26, 2013 | 13.23 | 13.23 | 12.41 | 12.44 | 0 | +0.05(+0.38%) |
Jun 25, 2013 | 12.44 | 12.54 | 12.22 | 12.39 | 0 | +0.20(+1.64%) |
Jun 24, 2013 | 12.13 | 12.39 | 11.75 | 12.19 | 0 | -0.05(-0.39%) |
Jun 21, 2013 | 12.85 | 13.00 | 11.79 | 12.24 | 778,631 | -0.55(-4.32%) |
Jun 20, 2013 | 13.46 | 13.59 | 12.53 | 12.79 | 0 | -0.84(-6.15%) |
Jun 19, 2013 | 13.95 | 14.06 | 13.45 | 13.63 | 0 | -0.39(-2.79%) |
Jun 18, 2013 | 13.96 | 14.18 | 13.91 | 14.02 | 0 | +0.04(+0.27%) |
Jun 17, 2013 | 13.83 | 14.20 | 13.71 | 13.98 | 0 | +0.22(+1.59%) |
Jun 14, 2013 | 14.09 | 14.35 | 13.70 | 13.76 | 0 | -0.44(-3.08%) |
Jun 13, 2013 | 13.50 | 14.32 | 13.46 | 14.20 | 503,258 | +0.61(+4.48%) |
Jun 12, 2013 | 14.28 | 14.47 | 13.47 | 13.59 | 271,743 | -0.37(-2.66%) |
Jun 11, 2013 | 13.58 | 14.48 | 13.33 | 13.96 | 431,971 | +0.29(+2.09%) |
Jun 10, 2013 | 13.57 | 13.76 | 13.00 | 13.67 | 0 | +0.26(+1.92%) |
Jun 07, 2013 | 13.78 | 13.86 | 13.38 | 13.42 | 0 | -0.41(-2.96%) |
Jun 06, 2013 | 13.54 | 13.83 | 13.16 | 13.83 | 387,797 | +0.28(+2.04%) |
Jun 05, 2013 | 13.78 | 14.05 | 13.34 | 13.55 | 0 | -0.22(-1.59%) |
Jun 04, 2013 | 13.95 | 14.27 | 13.60 | 13.77 | 0 | -0.23(-1.63%) |