Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.01 | 14.50 | 13.87 | 14.09 | 1,148,750 | -0.15(-1.04%) |
Aug 29, 2013 | 14.20 | 14.48 | 13.68 | 14.24 | 2,703,680 | -0.08(-0.55%) |
Aug 28, 2013 | 14.93 | 15.23 | 14.19 | 14.32 | 1,788,252 | -0.42(-2.83%) |
Aug 27, 2013 | 16.09 | 16.29 | 14.69 | 14.74 | 2,383,801 | -0.90(-5.77%) |
Aug 26, 2013 | 15.51 | 15.93 | 15.46 | 15.64 | 1,439,907 | +0.34(+2.20%) |
Aug 23, 2013 | 14.91 | 15.54 | 14.86 | 15.30 | 1,184,219 | +0.35(+2.32%) |
Aug 22, 2013 | 14.76 | 15.17 | 14.76 | 14.96 | 835,646 | +0.53(+3.64%) |
Aug 21, 2013 | 14.97 | 14.99 | 14.39 | 14.43 | 1,470,978 | -0.63(-4.21%) |
Aug 20, 2013 | 14.37 | 15.35 | 14.37 | 15.06 | 1,406,400 | +0.69(+4.83%) |
Aug 19, 2013 | 14.54 | 14.88 | 14.25 | 14.37 | 1,710,601 | -0.29(-1.96%) |
Aug 16, 2013 | 15.27 | 15.37 | 14.40 | 14.66 | 1,979,902 | -0.49(-3.21%) |
Aug 15, 2013 | 14.24 | 15.27 | 14.03 | 15.14 | 2,618,384 | +0.85(+5.97%) |
Aug 14, 2013 | 13.12 | 14.32 | 13.09 | 14.29 | 2,125,545 | +1.29(+9.92%) |
Aug 13, 2013 | 13.37 | 13.37 | 12.66 | 13.00 | 1,578,150 | -0.19(-1.43%) |
Aug 12, 2013 | 13.43 | 13.58 | 13.09 | 13.19 | 1,792,566 | +0.54(+4.23%) |
Aug 09, 2013 | 12.24 | 12.86 | 12.06 | 12.65 | 1,633,144 | +0.51(+4.16%) |
Aug 08, 2013 | 11.67 | 12.31 | 11.60 | 12.15 | 1,749,987 | +0.75(+6.61%) |
Aug 07, 2013 | 11.31 | 11.62 | 11.26 | 11.40 | 940,576 | -0.02(-0.17%) |
Aug 06, 2013 | 12.10 | 12.13 | 11.30 | 11.41 | 1,598,893 | -0.77(-6.35%) |
Aug 05, 2013 | 12.04 | 12.32 | 12.03 | 12.19 | 660,450 | +0.06(+0.49%) |
Aug 02, 2013 | 12.56 | 12.67 | 12.10 | 12.13 | 1,092,200 | -0.37(-2.94%) |
Aug 01, 2013 | 13.03 | 13.08 | 12.48 | 12.50 | 728,197 | -0.46(-3.52%) |
Jul 31, 2013 | 12.86 | 13.18 | 12.60 | 12.95 | 914,000 | +0.11(+0.85%) |
Jul 30, 2013 | 12.97 | 13.02 | 12.68 | 12.84 | 678,831 | -0.20(-1.52%) |
Jul 29, 2013 | 13.24 | 13.33 | 13.04 | 13.04 | 599,035 | -0.17(-1.28%) |
Jul 26, 2013 | 13.29 | 13.42 | 12.93 | 13.21 | 978,215 | -0.23(-1.70%) |
Jul 25, 2013 | 12.91 | 13.46 | 12.91 | 13.44 | 927,715 | +0.40(+3.04%) |
Jul 24, 2013 | 13.61 | 13.85 | 12.70 | 13.04 | 1,308,711 | -0.59(-4.29%) |
Jul 23, 2013 | 13.23 | 13.72 | 13.10 | 13.63 | 1,330,401 | +0.40(+3.00%) |
Jul 22, 2013 | 13.35 | 13.33 | 12.98 | 13.23 | 1,772,949 | +0.78(+6.29%) |
Jul 19, 2013 | 12.05 | 12.47 | 11.98 | 12.45 | 865,868 | +0.47(+3.89%) |
Jul 18, 2013 | 12.25 | 12.32 | 11.90 | 11.98 | 699,362 | -0.18(-1.47%) |
Jul 17, 2013 | 12.70 | 12.84 | 12.00 | 12.16 | 1,210,986 | -0.40(-3.16%) |
Jul 16, 2013 | 11.98 | 12.60 | 11.93 | 12.56 | 1,392,192 | +0.67(+5.68%) |
Jul 15, 2013 | 11.78 | 12.03 | 11.75 | 11.88 | 738,451 | +0.13(+1.10%) |
Jul 12, 2013 | 11.93 | 11.97 | 11.54 | 11.75 | 1,002,002 | -0.30(-2.47%) |
Jul 11, 2013 | 12.20 | 12.32 | 11.82 | 12.05 | 1,710,610 | +0.63(+5.56%) |
Jul 10, 2013 | 11.23 | 11.55 | 11.08 | 11.41 | 1,601,054 | +0.40(+3.60%) |
Jul 09, 2013 | 10.67 | 11.22 | 10.49 | 11.02 | 1,231,590 | +0.53(+5.01%) |
Jul 08, 2013 | 10.84 | 10.97 | 10.49 | 10.49 | 760,626 | -0.22(-2.04%) |
Jul 05, 2013 | 10.64 | 10.80 | 10.35 | 10.71 | 1,174,598 | -0.21(-1.91%) |
Jul 03, 2013 | 10.33 | 10.97 | 10.31 | 10.92 | 1,037,609 | +0.69(+6.79%) |
Jul 02, 2013 | 10.91 | 10.93 | 10.07 | 10.22 | 1,217,470 | -0.63(-5.84%) |
Jul 01, 2013 | 10.78 | 11.12 | 10.62 | 10.86 | 1,365,117 | +0.36(+3.40%) |
Jun 28, 2013 | 9.322 | 10.55 | 9.263 | 10.50 | 2,442,209 | +1.11(+11.83%) |
Jun 27, 2013 | 8.896 | 9.469 | 8.827 | 9.392 | 1,430,585 | +0.61(+7.01%) |
Jun 26, 2013 | 9.005 | 9.184 | 8.737 | 8.777 | 1,276,665 | -0.61(-6.55%) |
Jun 25, 2013 | 9.243 | 9.441 | 9.104 | 9.392 | 792,822 | +0.24(+2.60%) |
Jun 24, 2013 | 9.789 | 9.789 | 9.094 | 9.154 | 1,807,100 | -0.75(-7.61%) |
Jun 21, 2013 | 9.650 | 10.08 | 9.471 | 9.908 | 2,986,606 | +0.36(+3.74%) |
Jun 20, 2013 | 9.471 | 10.07 | 9.441 | 9.550 | 1,903,114 | -0.71(-6.96%) |
Jun 19, 2013 | 10.59 | 10.82 | 10.21 | 10.26 | 923,578 | -0.32(-3.00%) |
Jun 18, 2013 | 10.62 | 10.78 | 10.51 | 10.58 | 646,712 | -0.10(-0.93%) |
Jun 17, 2013 | 10.69 | 10.79 | 10.55 | 10.68 | 738,034 | -0.06(-0.55%) |
Jun 14, 2013 | 11.09 | 11.14 | 10.71 | 10.74 | 779,391 | -0.26(-2.34%) |
Jun 13, 2013 | 10.89 | 11.11 | 10.74 | 11.00 | 840,039 | +0.03(+0.27%) |
Jun 12, 2013 | 10.91 | 11.30 | 10.90 | 10.97 | 805,865 | +0.08(+0.73%) |
Jun 11, 2013 | 10.90 | 11.09 | 10.79 | 10.89 | 847,309 | -0.24(-2.14%) |
Jun 10, 2013 | 11.11 | 11.40 | 11.04 | 11.13 | 836,414 | +0.02(+0.18%) |
Jun 07, 2013 | 11.17 | 11.32 | 10.98 | 11.11 | 1,001,838 | -0.41(-3.53%) |
Jun 06, 2013 | 11.22 | 11.66 | 11.03 | 11.51 | 964,076 | +0.29(+2.56%) |
Jun 05, 2013 | 11.20 | 11.54 | 11.08 | 11.23 | 990,052 | +0.06(+0.53%) |
Jun 04, 2013 | 11.14 | 11.29 | 11.02 | 11.17 | 931,361 | -0.12(-1.05%) |