Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.01 | 14.49 | 13.87 | 14.08 | 1,149,410 | -0.15(-1.04%) |
Aug 29, 2013 | 14.19 | 14.47 | 13.67 | 14.23 | 2,705,234 | -0.08(-0.55%) |
Aug 28, 2013 | 14.92 | 15.22 | 14.18 | 14.31 | 1,789,279 | -0.42(-2.83%) |
Aug 27, 2013 | 16.08 | 16.29 | 14.68 | 14.73 | 2,385,171 | -0.90(-5.77%) |
Aug 26, 2013 | 15.50 | 15.92 | 15.45 | 15.63 | 1,440,735 | +0.34(+2.20%) |
Aug 23, 2013 | 14.90 | 15.53 | 14.85 | 15.29 | 1,184,899 | +0.35(+2.32%) |
Aug 22, 2013 | 14.75 | 15.16 | 14.75 | 14.95 | 836,126 | +0.53(+3.64%) |
Aug 21, 2013 | 14.96 | 14.98 | 14.38 | 14.42 | 1,471,823 | -0.63(-4.21%) |
Aug 20, 2013 | 14.36 | 15.34 | 14.36 | 15.06 | 1,407,208 | +0.69(+4.83%) |
Aug 19, 2013 | 14.53 | 14.87 | 14.24 | 14.36 | 1,711,584 | -0.29(-1.96%) |
Aug 16, 2013 | 15.26 | 15.36 | 14.39 | 14.65 | 1,981,040 | -0.49(-3.21%) |
Aug 15, 2013 | 14.23 | 15.26 | 14.03 | 15.14 | 2,619,889 | +0.85(+5.97%) |
Aug 14, 2013 | 13.11 | 14.31 | 13.08 | 14.28 | 2,126,766 | +1.29(+9.92%) |
Aug 13, 2013 | 13.36 | 13.36 | 12.65 | 12.99 | 1,579,057 | -0.19(-1.43%) |
Aug 12, 2013 | 13.42 | 13.57 | 13.08 | 13.18 | 1,793,596 | +0.54(+4.23%) |
Aug 09, 2013 | 12.23 | 12.86 | 12.05 | 12.65 | 1,634,082 | +0.51(+4.16%) |
Aug 08, 2013 | 11.67 | 12.30 | 11.60 | 12.14 | 1,750,992 | +0.75(+6.61%) |
Aug 07, 2013 | 11.30 | 11.62 | 11.25 | 11.39 | 941,117 | -0.02(-0.17%) |
Aug 06, 2013 | 12.09 | 12.12 | 11.29 | 11.41 | 1,599,812 | -0.77(-6.35%) |
Aug 05, 2013 | 12.03 | 12.31 | 12.02 | 12.18 | 660,830 | +0.06(+0.49%) |
Aug 02, 2013 | 12.55 | 12.67 | 12.09 | 12.12 | 1,092,828 | -0.37(-2.94%) |
Aug 01, 2013 | 13.02 | 13.07 | 12.47 | 12.49 | 728,616 | -0.46(-3.52%) |
Jul 31, 2013 | 12.86 | 13.18 | 12.59 | 12.94 | 914,525 | +0.11(+0.85%) |
Jul 30, 2013 | 12.96 | 13.01 | 12.67 | 12.84 | 679,221 | -0.20(-1.52%) |
Jul 29, 2013 | 13.23 | 13.32 | 13.03 | 13.03 | 599,379 | -0.17(-1.28%) |
Jul 26, 2013 | 13.28 | 13.41 | 12.92 | 13.20 | 978,777 | -0.23(-1.70%) |
Jul 25, 2013 | 12.91 | 13.45 | 12.91 | 13.43 | 928,248 | +0.40(+3.04%) |
Jul 24, 2013 | 13.60 | 13.85 | 12.69 | 13.03 | 1,309,463 | -0.58(-4.29%) |
Jul 23, 2013 | 13.22 | 13.71 | 13.09 | 13.62 | 1,331,165 | +0.40(+3.00%) |
Jul 22, 2013 | 13.34 | 13.32 | 12.97 | 13.22 | 1,773,968 | +0.78(+6.30%) |
Jul 19, 2013 | 12.04 | 12.47 | 11.97 | 12.44 | 866,366 | +0.47(+3.89%) |
Jul 18, 2013 | 12.24 | 12.31 | 11.89 | 11.97 | 699,764 | -0.18(-1.47%) |
Jul 17, 2013 | 12.70 | 12.84 | 11.99 | 12.15 | 1,211,682 | -0.40(-3.16%) |
Jul 16, 2013 | 11.97 | 12.59 | 11.92 | 12.55 | 1,392,992 | +0.67(+5.68%) |
Jul 15, 2013 | 11.78 | 12.02 | 11.75 | 11.87 | 738,875 | +0.13(+1.10%) |
Jul 12, 2013 | 11.92 | 11.96 | 11.54 | 11.75 | 1,002,578 | -0.30(-2.47%) |
Jul 11, 2013 | 12.19 | 12.31 | 11.81 | 12.04 | 1,711,593 | +0.63(+5.56%) |
Jul 10, 2013 | 11.22 | 11.55 | 11.07 | 11.41 | 1,601,974 | +0.40(+3.60%) |
Jul 09, 2013 | 10.66 | 11.21 | 10.49 | 11.01 | 1,232,298 | +0.53(+5.01%) |
Jul 08, 2013 | 10.83 | 10.96 | 10.49 | 10.49 | 761,063 | -0.22(-2.04%) |
Jul 05, 2013 | 10.64 | 10.79 | 10.35 | 10.70 | 1,175,273 | -0.21(-1.91%) |
Jul 03, 2013 | 10.33 | 10.96 | 10.31 | 10.91 | 1,038,206 | +0.69(+6.79%) |
Jul 02, 2013 | 10.90 | 10.92 | 10.06 | 10.22 | 1,218,170 | -0.63(-5.84%) |
Jul 01, 2013 | 10.77 | 11.11 | 10.62 | 10.85 | 1,365,901 | +0.36(+3.40%) |
Jun 28, 2013 | 9.317 | 10.55 | 9.258 | 10.50 | 2,443,613 | +1.11(+11.83%) |
Jun 27, 2013 | 8.891 | 9.463 | 8.821 | 9.386 | 1,431,407 | +0.61(+7.01%) |
Jun 26, 2013 | 9.000 | 9.178 | 8.732 | 8.772 | 1,277,399 | -0.61(-6.55%) |
Jun 25, 2013 | 9.238 | 9.436 | 9.099 | 9.386 | 793,278 | +0.24(+2.60%) |
Jun 24, 2013 | 9.783 | 9.783 | 9.089 | 9.149 | 1,808,139 | -0.75(-7.61%) |
Jun 21, 2013 | 9.644 | 10.07 | 9.466 | 9.902 | 2,988,322 | +0.36(+3.74%) |
Jun 20, 2013 | 9.466 | 10.06 | 9.436 | 9.545 | 1,904,208 | -0.71(-6.96%) |
Jun 19, 2013 | 10.59 | 10.81 | 10.21 | 10.26 | 924,108 | -0.32(-3.00%) |
Jun 18, 2013 | 10.62 | 10.77 | 10.51 | 10.58 | 647,083 | -0.10(-0.93%) |
Jun 17, 2013 | 10.68 | 10.78 | 10.55 | 10.67 | 738,458 | -0.06(-0.55%) |
Jun 14, 2013 | 11.08 | 11.13 | 10.70 | 10.73 | 779,839 | -0.26(-2.34%) |
Jun 13, 2013 | 10.88 | 11.10 | 10.73 | 10.99 | 840,522 | +0.03(+0.27%) |
Jun 12, 2013 | 10.90 | 11.29 | 10.89 | 10.96 | 806,328 | +0.08(+0.73%) |
Jun 11, 2013 | 10.89 | 11.08 | 10.78 | 10.88 | 847,796 | -0.24(-2.14%) |
Jun 10, 2013 | 11.10 | 11.39 | 11.03 | 11.12 | 836,895 | +0.02(+0.18%) |
Jun 07, 2013 | 11.16 | 11.31 | 10.97 | 11.10 | 1,002,414 | -0.41(-3.53%) |
Jun 06, 2013 | 11.21 | 11.66 | 11.02 | 11.51 | 964,630 | +0.29(+2.56%) |
Jun 05, 2013 | 11.19 | 11.54 | 11.07 | 11.22 | 990,621 | +0.06(+0.53%) |
Jun 04, 2013 | 11.13 | 11.28 | 11.01 | 11.16 | 931,896 | -0.12(-1.06%) |