Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.78 | 12.81 | 12.67 | 12.72 | 287,546 | -0.12(-0.93%) |
Aug 29, 2013 | 12.55 | 12.90 | 12.50 | 12.84 | 271,965 | +0.31(+2.47%) |
Aug 28, 2013 | 12.33 | 12.61 | 12.33 | 12.53 | 346,755 | +0.18(+1.46%) |
Aug 27, 2013 | 12.38 | 12.39 | 12.20 | 12.35 | 333,092 | -0.09(-0.72%) |
Aug 26, 2013 | 12.29 | 12.50 | 12.12 | 12.44 | 290,344 | +0.15(+1.22%) |
Aug 23, 2013 | 12.01 | 12.31 | 11.98 | 12.29 | 210,350 | +0.29(+2.42%) |
Aug 22, 2013 | 11.91 | 12.03 | 11.88 | 12.00 | 184,075 | +0.10(+0.84%) |
Aug 21, 2013 | 11.84 | 12.04 | 11.83 | 11.90 | 208,921 | -0.03(-0.25%) |
Aug 20, 2013 | 11.79 | 12.00 | 11.78 | 11.93 | 95,486 | +0.15(+1.27%) |
Aug 19, 2013 | 11.72 | 11.88 | 11.71 | 11.78 | 110,401 | +0.03(+0.26%) |
Aug 16, 2013 | 11.77 | 11.91 | 11.71 | 11.75 | 306,789 | -0.10(-0.84%) |
Aug 15, 2013 | 11.98 | 11.99 | 11.75 | 11.85 | 239,711 | -0.13(-1.09%) |
Aug 14, 2013 | 11.87 | 12.00 | 11.83 | 11.98 | 174,987 | +0.09(+0.76%) |
Aug 13, 2013 | 11.89 | 12.00 | 11.70 | 11.89 | 172,833 | -0.01(-0.08%) |
Aug 12, 2013 | 11.54 | 11.90 | 11.38 | 11.90 | 236,946 | +0.20(+1.71%) |
Aug 09, 2013 | 11.74 | 11.82 | 11.59 | 11.70 | 101,603 | -0.06(-0.51%) |
Aug 08, 2013 | 11.67 | 11.82 | 11.61 | 11.76 | 133,085 | +0.12(+1.03%) |
Aug 07, 2013 | 11.74 | 11.85 | 11.41 | 11.64 | 215,839 | -0.20(-1.69%) |
Aug 06, 2013 | 11.74 | 11.88 | 11.68 | 11.84 | 128,561 | +0.02(+0.17%) |
Aug 05, 2013 | 11.45 | 11.82 | 11.10 | 11.82 | 291,681 | +0.31(+2.69%) |
Aug 02, 2013 | 11.60 | 11.85 | 11.26 | 11.51 | 580,752 | -0.10(-0.86%) |
Aug 01, 2013 | 11.75 | 11.78 | 11.55 | 11.61 | 100,878 | -0.05(-0.43%) |
Jul 31, 2013 | 11.43 | 11.69 | 11.33 | 11.66 | 66,569 | +0.31(+2.73%) |
Jul 30, 2013 | 11.46 | 11.46 | 11.19 | 11.35 | 121,473 | -0.05(-0.44%) |
Jul 29, 2013 | 11.39 | 11.49 | 11.24 | 11.40 | 96,465 | -0.06(-0.52%) |
Jul 26, 2013 | 11.40 | 11.50 | 11.26 | 11.46 | 85,173 | -0.10(-0.87%) |
Jul 25, 2013 | 11.45 | 11.73 | 11.44 | 11.56 | 88,859 | +0.13(+1.14%) |
Jul 24, 2013 | 11.62 | 11.71 | 11.41 | 11.43 | 82,078 | -0.13(-1.12%) |
Jul 23, 2013 | 11.37 | 11.64 | 11.27 | 11.56 | 162,195 | +0.25(+2.21%) |
Jul 22, 2013 | 11.28 | 11.46 | 11.27 | 11.31 | 80,743 | +0.03(+0.27%) |
Jul 19, 2013 | 11.39 | 11.49 | 11.25 | 11.28 | 108,859 | -0.13(-1.14%) |
Jul 18, 2013 | 11.67 | 11.67 | 11.38 | 11.41 | 289,622 | -0.23(-1.98%) |
Jul 17, 2013 | 11.08 | 11.67 | 11.02 | 11.64 | 826,767 | +0.56(+5.05%) |
Jul 16, 2013 | 11.20 | 11.20 | 10.99 | 11.08 | 120,484 | -0.08(-0.72%) |
Jul 15, 2013 | 10.93 | 11.33 | 10.84 | 11.16 | 113,154 | +0.27(+2.48%) |
Jul 12, 2013 | 11.08 | 11.09 | 10.82 | 10.89 | 69,685 | -0.16(-1.45%) |
Jul 11, 2013 | 10.88 | 11.15 | 10.59 | 11.05 | 231,792 | -0.15(-1.34%) |
Jul 10, 2013 | 11.16 | 11.33 | 11.08 | 11.20 | 123,230 | +0.01(+0.09%) |
Jul 09, 2013 | 11.43 | 11.43 | 11.13 | 11.19 | 223,054 | -0.25(-2.19%) |
Jul 08, 2013 | 11.52 | 11.58 | 11.25 | 11.44 | 152,173 | -0.06(-0.52%) |
Jul 05, 2013 | 11.18 | 11.52 | 11.09 | 11.50 | 100,120 | +0.50(+4.55%) |
Jul 03, 2013 | 11.09 | 11.10 | 10.90 | 11.00 | 29,232 | -0.07(-0.63%) |
Jul 02, 2013 | 11.07 | 11.22 | 10.92 | 11.07 | 79,536 | +0.00(+0.00%) |
Jul 01, 2013 | 11.05 | 11.28 | 10.84 | 11.07 | 98,527 | +0.07(+0.64%) |
Jun 28, 2013 | 10.80 | 11.09 | 10.65 | 11.00 | 355,762 | +0.30(+2.80%) |
Jun 26, 2013 | 10.85 | 10.94 | 10.57 | 10.70 | 120,089 | +0.01(+0.09%) |
Jun 25, 2013 | 10.63 | 10.74 | 10.57 | 10.69 | 109,725 | +0.15(+1.42%) |
Jun 24, 2013 | 10.68 | 10.82 | 10.50 | 10.54 | 178,638 | -0.28(-2.59%) |
Jun 21, 2013 | 10.57 | 10.86 | 10.25 | 10.82 | 205,796 | +0.24(+2.27%) |
Jun 20, 2013 | 11.02 | 11.14 | 10.47 | 10.58 | 247,509 | -0.66(-5.87%) |
Jun 19, 2013 | 11.42 | 11.53 | 11.22 | 11.24 | 91,613 | -0.17(-1.49%) |
Jun 18, 2013 | 11.11 | 11.49 | 11.10 | 11.41 | 116,322 | +0.36(+3.26%) |
Jun 17, 2013 | 11.01 | 11.19 | 10.91 | 11.05 | 361,494 | +0.21(+1.94%) |
Jun 14, 2013 | 10.87 | 10.98 | 10.65 | 10.84 | 246,208 | -0.03(-0.28%) |
Jun 13, 2013 | 10.66 | 10.90 | 10.43 | 10.87 | 114,187 | +0.24(+2.26%) |
Jun 12, 2013 | 10.72 | 10.91 | 10.47 | 10.63 | 175,224 | +0.00(+0.00%) |
Jun 11, 2013 | 10.59 | 10.83 | 10.49 | 10.63 | 213,918 | -0.29(-2.66%) |
Jun 10, 2013 | 10.78 | 11.03 | 10.69 | 10.92 | 154,433 | +0.20(+1.87%) |
Jun 07, 2013 | 10.71 | 10.80 | 10.49 | 10.72 | 170,923 | +0.11(+1.04%) |
Jun 06, 2013 | 10.53 | 11.00 | 10.53 | 10.61 | 202,071 | +0.04(+0.38%) |
Jun 05, 2013 | 10.55 | 10.78 | 10.08 | 10.57 | 125,608 | -0.03(-0.28%) |
Jun 04, 2013 | 10.59 | 11.05 | 10.40 | 10.60 | 113,392 | +0.00(+0.00%) |