Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.26 | 10.28 | 9.871 | 9.980 | 1,545,576 | -0.29(-2.84%) |
Aug 29, 2013 | 10.10 | 10.29 | 10.08 | 10.27 | 1,026,028 | +0.14(+1.37%) |
Aug 28, 2013 | 10.15 | 10.22 | 9.966 | 10.13 | 2,377,038 | +0.01(+0.07%) |
Aug 27, 2013 | 10.42 | 10.42 | 10.10 | 10.13 | 2,644,095 | -0.33(-3.14%) |
Aug 26, 2013 | 10.66 | 10.69 | 10.29 | 10.45 | 3,370,054 | +0.24(+2.36%) |
Aug 23, 2013 | 10.54 | 10.64 | 10.14 | 10.21 | 1,854,173 | -0.34(-3.25%) |
Aug 22, 2013 | 10.59 | 10.76 | 10.36 | 10.56 | 1,510,733 | -0.02(-0.21%) |
Aug 21, 2013 | 10.75 | 11.03 | 10.57 | 10.58 | 3,152,919 | -0.09(-0.82%) |
Aug 20, 2013 | 10.58 | 10.91 | 10.08 | 10.67 | 15,137,330 | -1.50(-12.36%) |
Aug 19, 2013 | 12.81 | 12.88 | 12.10 | 12.17 | 2,004,870 | -0.64(-4.96%) |
Aug 16, 2013 | 12.99 | 13.04 | 12.78 | 12.81 | 1,081,688 | -0.28(-2.12%) |
Aug 15, 2013 | 13.32 | 13.48 | 13.05 | 13.08 | 1,144,476 | -0.29(-2.18%) |
Aug 14, 2013 | 13.41 | 13.52 | 13.16 | 13.38 | 903,308 | -0.07(-0.54%) |
Aug 13, 2013 | 13.40 | 13.62 | 13.14 | 13.45 | 1,079,210 | +0.03(+0.22%) |
Aug 12, 2013 | 13.37 | 13.44 | 13.15 | 13.42 | 728,573 | -0.01(-0.11%) |
Aug 09, 2013 | 13.21 | 13.51 | 13.08 | 13.43 | 1,089,264 | +0.22(+1.66%) |
Aug 08, 2013 | 13.03 | 13.30 | 13.00 | 13.21 | 766,560 | +0.23(+1.80%) |
Aug 07, 2013 | 13.21 | 13.21 | 12.74 | 12.98 | 782,871 | -0.23(-1.77%) |
Aug 06, 2013 | 13.07 | 13.24 | 12.84 | 13.21 | 1,158,126 | +0.11(+0.84%) |
Aug 05, 2013 | 13.06 | 13.20 | 12.99 | 13.10 | 901,345 | +0.01(+0.11%) |
Aug 02, 2013 | 13.04 | 13.33 | 12.90 | 13.09 | 877,819 | +0.04(+0.34%) |
Aug 01, 2013 | 13.13 | 13.25 | 13.00 | 13.05 | 1,010,402 | +0.01(+0.11%) |
Jul 31, 2013 | 12.81 | 13.19 | 12.75 | 13.03 | 952,526 | +0.25(+1.94%) |
Jul 30, 2013 | 12.82 | 12.82 | 12.52 | 12.78 | 1,491,146 | -0.04(-0.28%) |
Jul 29, 2013 | 13.21 | 13.24 | 12.68 | 12.82 | 1,834,899 | -0.62(-4.62%) |
Jul 26, 2013 | 13.13 | 13.56 | 13.02 | 13.44 | 1,216,112 | +0.18(+1.38%) |
Jul 25, 2013 | 13.18 | 13.43 | 13.09 | 13.26 | 1,087,661 | +0.08(+0.61%) |
Jul 24, 2013 | 13.35 | 13.56 | 13.10 | 13.18 | 1,367,897 | -0.14(-1.04%) |
Jul 23, 2013 | 13.54 | 13.69 | 13.29 | 13.32 | 885,436 | -0.23(-1.67%) |
Jul 22, 2013 | 13.22 | 13.58 | 13.18 | 13.54 | 1,126,569 | +0.37(+2.77%) |
Jul 19, 2013 | 13.14 | 13.45 | 13.08 | 13.18 | 1,362,090 | +0.06(+0.45%) |
Jul 18, 2013 | 12.98 | 13.20 | 12.91 | 13.12 | 902,928 | +0.13(+1.01%) |
Jul 17, 2013 | 12.56 | 13.05 | 12.51 | 12.99 | 1,062,654 | +0.42(+3.31%) |
Jul 16, 2013 | 12.70 | 12.75 | 12.42 | 12.57 | 1,293,060 | -0.07(-0.52%) |
Jul 15, 2013 | 12.31 | 12.67 | 12.13 | 12.64 | 1,013,154 | +0.37(+2.97%) |
Jul 12, 2013 | 12.39 | 12.46 | 12.15 | 12.27 | 1,255,548 | -0.15(-1.18%) |
Jul 11, 2013 | 12.66 | 12.73 | 12.29 | 12.42 | 1,905,367 | -0.31(-2.47%) |
Jul 10, 2013 | 13.56 | 13.60 | 12.73 | 12.73 | 2,037,281 | -0.85(-6.29%) |
Jul 09, 2013 | 12.98 | 13.83 | 12.95 | 13.59 | 3,275,833 | +0.69(+5.38%) |
Jul 08, 2013 | 12.89 | 12.98 | 12.65 | 12.89 | 1,092,622 | -0.01(-0.11%) |
Jul 05, 2013 | 12.51 | 12.95 | 12.32 | 12.91 | 1,434,332 | +0.53(+4.31%) |
Jul 03, 2013 | 12.27 | 12.43 | 12.23 | 12.37 | 588,483 | +0.04(+0.30%) |
Jul 02, 2013 | 12.53 | 12.84 | 12.21 | 12.34 | 1,757,866 | -0.36(-2.82%) |
Jul 01, 2013 | 11.93 | 12.78 | 11.80 | 12.70 | 2,979,330 | +1.04(+8.96%) |
Jun 28, 2013 | 11.51 | 11.79 | 11.48 | 11.65 | 3,007,556 | +0.09(+0.76%) |
Jun 27, 2013 | 12.07 | 12.07 | 11.47 | 11.56 | 1,824,673 | -0.45(-3.77%) |
Jun 26, 2013 | 11.46 | 12.04 | 11.43 | 12.02 | 4,193,499 | +0.62(+5.45%) |
Jun 25, 2013 | 12.39 | 12.92 | 10.92 | 11.40 | 12,322,913 | -2.34(-17.06%) |
Jun 24, 2013 | 13.64 | 13.91 | 13.42 | 13.74 | 2,459,864 | -0.11(-0.79%) |
Jun 21, 2013 | 13.50 | 13.99 | 13.37 | 13.85 | 2,278,086 | +0.39(+2.87%) |
Jun 20, 2013 | 13.68 | 13.72 | 13.39 | 13.46 | 1,416,180 | -0.28(-2.07%) |
Jun 19, 2013 | 14.15 | 14.24 | 13.70 | 13.75 | 2,320,433 | -0.44(-3.09%) |
Jun 18, 2013 | 14.24 | 14.47 | 14.07 | 14.19 | 1,210,363 | +0.00(+0.00%) |
Jun 17, 2013 | 14.30 | 14.61 | 14.08 | 14.19 | 1,251,856 | +0.04(+0.31%) |
Jun 14, 2013 | 14.27 | 14.78 | 14.14 | 14.14 | 1,635,898 | -0.05(-0.36%) |
Jun 13, 2013 | 15.51 | 15.56 | 14.11 | 14.19 | 4,647,806 | -1.36(-8.73%) |
Jun 12, 2013 | 16.62 | 16.81 | 15.46 | 15.55 | 2,105,001 | -1.01(-6.08%) |
Jun 11, 2013 | 16.41 | 17.22 | 16.14 | 16.56 | 1,707,381 | +0.01(+0.04%) |
Jun 10, 2013 | 16.46 | 16.81 | 16.22 | 16.55 | 963,155 | +0.11(+0.67%) |
Jun 07, 2013 | 15.32 | 16.51 | 15.23 | 16.44 | 1,479,021 | +1.18(+7.75%) |
Jun 06, 2013 | 15.36 | 15.47 | 15.13 | 15.26 | 1,095,464 | -0.28(-1.83%) |
Jun 05, 2013 | 16.21 | 16.21 | 15.48 | 15.54 | 1,218,687 | -0.56(-3.49%) |
Jun 04, 2013 | 16.28 | 16.54 | 15.89 | 16.11 | 1,098,535 | -0.20(-1.25%) |