Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.35 | 10.42 | 10.10 | 10.14 | 0 | -0.24(-2.34%) |
Aug 29, 2013 | 10.15 | 10.44 | 10.13 | 10.38 | 272,341 | +0.18(+1.79%) |
Aug 28, 2013 | 10.16 | 10.23 | 10.04 | 10.20 | 0 | +0.04(+0.42%) |
Aug 27, 2013 | 10.28 | 10.42 | 10.15 | 10.15 | 158,764 | -0.21(-1.99%) |
Aug 26, 2013 | 10.52 | 10.55 | 10.30 | 10.36 | 0 | -0.17(-1.62%) |
Aug 23, 2013 | 10.25 | 10.58 | 10.25 | 10.53 | 0 | +0.27(+2.67%) |
Aug 22, 2013 | 10.18 | 10.29 | 10.09 | 10.26 | 162,797 | +0.10(+0.96%) |
Aug 21, 2013 | 10.22 | 10.29 | 10.12 | 10.16 | 0 | -0.12(-1.18%) |
Aug 20, 2013 | 10.15 | 10.35 | 10.14 | 10.28 | 190,751 | +0.15(+1.50%) |
Aug 19, 2013 | 10.27 | 10.27 | 10.09 | 10.13 | 332,503 | -0.16(-1.54%) |
Aug 16, 2013 | 10.33 | 10.37 | 10.18 | 10.29 | 0 | -0.04(-0.41%) |
Aug 15, 2013 | 10.37 | 10.52 | 10.33 | 10.33 | 187,295 | -0.13(-1.22%) |
Aug 14, 2013 | 10.38 | 10.56 | 10.35 | 10.46 | 400,850 | +0.09(+0.82%) |
Aug 13, 2013 | 10.49 | 10.52 | 10.34 | 10.37 | 237,172 | -0.15(-1.44%) |
Aug 12, 2013 | 10.34 | 10.78 | 10.31 | 10.53 | 417,812 | +0.07(+0.70%) |
Aug 09, 2013 | 10.64 | 10.64 | 10.34 | 10.45 | 195,671 | -0.18(-1.71%) |
Aug 08, 2013 | 10.97 | 10.97 | 10.48 | 10.63 | 294,108 | -0.27(-2.45%) |
Aug 07, 2013 | 10.84 | 10.96 | 10.76 | 10.90 | 201,590 | +0.01(+0.06%) |
Aug 06, 2013 | 10.91 | 10.92 | 10.77 | 10.90 | 166,832 | +0.01(+0.06%) |
Aug 05, 2013 | 10.79 | 10.92 | 10.79 | 10.89 | 174,677 | +0.07(+0.62%) |
Aug 02, 2013 | 10.76 | 10.87 | 10.73 | 10.82 | 208,629 | +0.05(+0.45%) |
Aug 01, 2013 | 10.78 | 10.83 | 10.67 | 10.77 | 222,723 | +0.15(+1.37%) |
Jul 31, 2013 | 10.60 | 10.71 | 10.55 | 10.63 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 10.75 | 10.78 | 10.54 | 10.63 | 0 | -0.10(-0.96%) |
Jul 29, 2013 | 10.71 | 10.80 | 10.65 | 10.73 | 0 | +0.03(+0.28%) |
Jul 26, 2013 | 10.75 | 10.75 | 10.61 | 10.70 | 0 | -0.12(-1.12%) |
Jul 25, 2013 | 10.63 | 10.91 | 10.57 | 10.82 | 0 | +0.15(+1.37%) |
Jul 24, 2013 | 10.85 | 10.85 | 10.56 | 10.68 | 0 | -0.18(-1.68%) |
Jul 23, 2013 | 10.88 | 10.94 | 10.83 | 10.86 | 0 | -0.01(-0.11%) |
Jul 22, 2013 | 10.94 | 10.96 | 10.86 | 10.87 | 0 | -0.04(-0.33%) |
Jul 19, 2013 | 10.84 | 11.00 | 10.82 | 10.91 | 0 | +0.07(+0.67%) |
Jul 18, 2013 | 10.80 | 10.93 | 10.79 | 10.84 | 0 | +0.04(+0.34%) |
Jul 17, 2013 | 10.85 | 10.93 | 10.75 | 10.80 | 162,076 | -0.02(-0.22%) |
Jul 16, 2013 | 10.51 | 10.84 | 10.46 | 10.82 | 0 | +0.29(+2.71%) |
Jul 15, 2013 | 10.42 | 10.56 | 10.35 | 10.54 | 0 | +0.11(+1.05%) |
Jul 12, 2013 | 10.66 | 10.77 | 10.40 | 10.43 | 0 | -0.23(-2.17%) |
Jul 11, 2013 | 11.02 | 11.06 | 10.43 | 10.66 | 0 | -0.35(-3.16%) |
Jul 10, 2013 | 10.86 | 11.06 | 10.81 | 11.01 | 0 | +0.18(+1.66%) |
Jul 09, 2013 | 10.80 | 10.88 | 10.76 | 10.83 | 0 | +0.06(+0.60%) |
Jul 08, 2013 | 10.66 | 10.85 | 10.59 | 10.76 | 0 | +0.18(+1.69%) |
Jul 05, 2013 | 10.65 | 10.65 | 10.42 | 10.58 | 0 | +0.09(+0.85%) |
Jul 03, 2013 | 10.46 | 10.55 | 10.38 | 10.49 | 0 | +0.08(+0.80%) |
Jul 02, 2013 | 10.42 | 10.54 | 10.29 | 10.41 | 0 | +0.01(+0.11%) |
Jul 01, 2013 | 10.45 | 10.54 | 10.19 | 10.40 | 0 | +0.04(+0.40%) |
Jun 28, 2013 | 10.35 | 10.50 | 10.35 | 10.36 | 1,488,271 | -0.04(-0.40%) |
Jun 27, 2013 | 10.12 | 10.44 | 10.07 | 10.40 | 0 | +0.34(+3.37%) |
Jun 26, 2013 | 10.23 | 10.24 | 10.05 | 10.06 | 0 | -0.06(-0.59%) |
Jun 25, 2013 | 10.04 | 10.13 | 9.900 | 10.12 | 0 | +0.18(+1.86%) |
Jun 24, 2013 | 9.817 | 10.03 | 9.799 | 9.936 | 0 | +0.07(+0.72%) |
Jun 21, 2013 | 10.04 | 10.05 | 9.817 | 9.864 | 479,892 | -0.14(-1.43%) |
Jun 20, 2013 | 10.13 | 10.20 | 9.938 | 10.01 | 0 | -0.23(-2.27%) |
Jun 19, 2013 | 10.39 | 10.43 | 10.24 | 10.24 | 0 | -0.18(-1.77%) |
Jun 18, 2013 | 10.20 | 10.52 | 10.17 | 10.42 | 0 | +0.30(+2.94%) |
Jun 17, 2013 | 10.44 | 10.60 | 10.03 | 10.13 | 0 | -0.21(-2.01%) |
Jun 14, 2013 | 10.39 | 10.41 | 10.26 | 10.33 | 0 | -0.07(-0.69%) |
Jun 13, 2013 | 10.17 | 10.42 | 10.17 | 10.41 | 255,302 | +0.26(+2.52%) |
Jun 12, 2013 | 10.08 | 10.21 | 9.971 | 10.15 | 264,896 | +0.10(+1.01%) |
Jun 11, 2013 | 10.20 | 10.20 | 10.01 | 10.05 | 242,200 | -0.23(-2.20%) |
Jun 10, 2013 | 10.22 | 10.28 | 10.14 | 10.27 | 0 | +0.11(+1.05%) |
Jun 07, 2013 | 10.38 | 10.47 | 10.15 | 10.17 | 0 | -0.12(-1.16%) |
Jun 06, 2013 | 9.995 | 10.31 | 9.995 | 10.29 | 265,895 | +0.31(+3.10%) |
Jun 05, 2013 | 10.13 | 10.20 | 9.912 | 9.977 | 0 | -0.20(-1.93%) |
Jun 04, 2013 | 10.22 | 10.26 | 10.05 | 10.17 | 0 | -0.05(-0.47%) |