Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.02 | 11.02 | 10.92 | 10.94 | 72,003 | +0.05(+0.46%) |
Aug 29, 2013 | 10.92 | 11.02 | 10.89 | 10.89 | 48,113 | +0.06(+0.60%) |
Aug 28, 2013 | 10.79 | 10.89 | 10.68 | 10.83 | 82,334 | +0.17(+1.62%) |
Aug 27, 2013 | 10.89 | 10.89 | 10.66 | 10.66 | 43,731 | -0.43(-3.90%) |
Aug 26, 2013 | 11.18 | 11.21 | 11.09 | 11.09 | 12,283 | -0.13(-1.16%) |
Aug 23, 2013 | 11.18 | 11.25 | 11.18 | 11.22 | 14,525 | +0.01(+0.06%) |
Aug 22, 2013 | 11.18 | 11.28 | 11.18 | 11.21 | 41,963 | -0.01(-0.06%) |
Aug 21, 2013 | 11.34 | 11.36 | 11.22 | 11.22 | 33,626 | -0.32(-2.75%) |
Aug 20, 2013 | 11.54 | 11.59 | 11.51 | 11.54 | 39,222 | -0.13(-1.14%) |
Aug 19, 2013 | 11.87 | 11.87 | 11.67 | 11.67 | 38,114 | -0.41(-3.40%) |
Aug 16, 2013 | 12.15 | 12.15 | 12.07 | 12.08 | 14,233 | -0.11(-0.86%) |
Aug 15, 2013 | 12.14 | 12.20 | 12.07 | 12.18 | 15,994 | -0.19(-1.51%) |
Aug 14, 2013 | 12.41 | 12.41 | 12.35 | 12.37 | 2,929 | +0.04(+0.35%) |
Aug 13, 2013 | 12.29 | 12.34 | 12.29 | 12.33 | 18,821 | +0.06(+0.47%) |
Aug 12, 2013 | 12.30 | 12.31 | 12.25 | 12.27 | 15,887 | -0.04(-0.29%) |
Aug 09, 2013 | 12.26 | 12.34 | 12.23 | 12.31 | 24,401 | +0.01(+0.12%) |
Aug 08, 2013 | 12.20 | 12.29 | 12.15 | 12.29 | 18,796 | +0.15(+1.25%) |
Aug 07, 2013 | 12.21 | 12.21 | 12.14 | 12.14 | 18,675 | -0.04(-0.30%) |
Aug 06, 2013 | 12.27 | 12.27 | 12.17 | 12.18 | 47,096 | -0.10(-0.79%) |
Aug 05, 2013 | 12.34 | 12.34 | 12.26 | 12.27 | 20,749 | -0.10(-0.83%) |
Aug 02, 2013 | 12.31 | 12.38 | 12.31 | 12.38 | 8,909 | -0.04(-0.31%) |
Aug 01, 2013 | 12.33 | 12.43 | 12.31 | 12.42 | 50,468 | +0.21(+1.71%) |
Jul 31, 2013 | 12.17 | 12.21 | 12.13 | 12.21 | 9,475 | +0.01(+0.06%) |
Jul 30, 2013 | 12.28 | 12.29 | 12.20 | 12.20 | 45,541 | -0.09(-0.70%) |
Jul 29, 2013 | 12.31 | 12.32 | 12.27 | 12.29 | 40,993 | -0.10(-0.81%) |
Jul 26, 2013 | 12.44 | 12.44 | 12.36 | 12.39 | 7,220 | -0.06(-0.47%) |
Jul 25, 2013 | 12.42 | 12.44 | 12.37 | 12.44 | 9,857 | -0.01(-0.11%) |
Jul 24, 2013 | 12.57 | 12.57 | 12.45 | 12.46 | 23,098 | -0.18(-1.43%) |
Jul 23, 2013 | 12.57 | 12.64 | 12.56 | 12.64 | 13,034 | +0.10(+0.80%) |
Jul 22, 2013 | 12.41 | 12.54 | 12.39 | 12.54 | 50,788 | +0.14(+1.16%) |
Jul 19, 2013 | 12.39 | 12.40 | 12.36 | 12.39 | 8,640 | +0.01(+0.12%) |
Jul 18, 2013 | 12.39 | 12.42 | 12.36 | 12.38 | 53,730 | -0.06(-0.46%) |
Jul 17, 2013 | 12.40 | 12.47 | 12.40 | 12.44 | 38,451 | +0.05(+0.41%) |
Jul 16, 2013 | 12.36 | 12.39 | 12.31 | 12.39 | 16,236 | -0.04(-0.29%) |
Jul 15, 2013 | 12.39 | 12.46 | 12.39 | 12.42 | 11,079 | +0.05(+0.41%) |
Jul 12, 2013 | 12.37 | 12.40 | 12.34 | 12.37 | 5,450 | -0.14(-1.15%) |
Jul 11, 2013 | 12.34 | 12.54 | 12.34 | 12.52 | 75,469 | +0.53(+4.45%) |
Jul 10, 2013 | 11.98 | 12.04 | 11.97 | 11.98 | 28,324 | +0.09(+0.73%) |
Jul 09, 2013 | 11.94 | 11.97 | 11.82 | 11.90 | 41,945 | +0.07(+0.61%) |
Jul 08, 2013 | 11.82 | 11.89 | 11.78 | 11.82 | 71,955 | -0.01(-0.06%) |
Jul 05, 2013 | 12.04 | 12.08 | 11.81 | 11.83 | 7,018 | -0.22(-1.85%) |
Jul 03, 2013 | 11.93 | 12.06 | 11.90 | 12.05 | 19,057 | -0.00(-0.01%) |
Jul 02, 2013 | 12.13 | 12.23 | 12.05 | 12.05 | 13,557 | -0.09(-0.77%) |
Jul 01, 2013 | 12.24 | 12.24 | 12.13 | 12.15 | 31,244 | -0.04(-0.30%) |
Jun 28, 2013 | 12.14 | 12.21 | 12.11 | 12.18 | 75,310 | +0.19(+1.62%) |
Jun 26, 2013 | 11.91 | 12.00 | 11.91 | 11.99 | 1,143,835 | +0.24(+2.02%) |
Jun 25, 2013 | 11.70 | 11.77 | 11.59 | 11.75 | 50,500 | +0.31(+2.70%) |
Jun 24, 2013 | 11.32 | 11.50 | 11.32 | 11.44 | 133,554 | -0.19(-1.67%) |
Jun 21, 2013 | 11.66 | 11.72 | 11.44 | 11.64 | 264,619 | +0.34(+3.00%) |
Jun 20, 2013 | 11.87 | 11.87 | 11.18 | 11.30 | 332,039 | -0.85(-6.99%) |
Jun 19, 2013 | 12.42 | 12.42 | 12.06 | 12.15 | 57,218 | -0.25(-1.99%) |
Jun 18, 2013 | 12.39 | 12.40 | 12.36 | 12.39 | 14,144 | +0.04(+0.35%) |
Jun 17, 2013 | 12.44 | 12.44 | 12.34 | 12.35 | 7,914 | +0.01(+0.12%) |
Jun 14, 2013 | 12.43 | 12.45 | 12.29 | 12.34 | 49,916 | +0.06(+0.47%) |
Jun 13, 2013 | 12.03 | 12.28 | 11.98 | 12.28 | 35,165 | +0.26(+2.16%) |
Jun 12, 2013 | 12.25 | 12.25 | 12.00 | 12.02 | 129,940 | -0.09(-0.72%) |
Jun 11, 2013 | 12.11 | 12.18 | 12.04 | 12.11 | 106,406 | -0.27(-2.15%) |
Jun 10, 2013 | 12.44 | 12.44 | 12.33 | 12.37 | 445,820 | -0.18(-1.44%) |
Jun 07, 2013 | 12.50 | 12.59 | 12.47 | 12.55 | 520,920 | +0.05(+0.36%) |
Jun 06, 2013 | 12.39 | 12.51 | 12.39 | 12.51 | 28,739 | +0.05(+0.39%) |
Jun 05, 2013 | 12.61 | 12.63 | 12.42 | 12.46 | 36,072 | -0.27(-2.15%) |
Jun 04, 2013 | 12.90 | 12.90 | 12.69 | 12.73 | 27,670 | -0.11(-0.84%) |