Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 9.855 | 9.855 | 9.400 | 9.451 | 86,642 | -0.42(-4.22%) |
Aug 29, 2013 | 9.760 | 9.930 | 9.760 | 9.867 | 59,910 | +0.13(+1.36%) |
Aug 28, 2013 | 9.994 | 10.07 | 9.722 | 9.735 | 78,333 | -0.23(-2.34%) |
Aug 27, 2013 | 10.49 | 10.49 | 9.962 | 9.968 | 126,692 | -0.62(-5.84%) |
Aug 26, 2013 | 10.79 | 10.99 | 10.49 | 10.59 | 61,516 | -0.21(-1.93%) |
Aug 23, 2013 | 10.42 | 10.81 | 10.42 | 10.79 | 69,749 | +0.38(+3.70%) |
Aug 22, 2013 | 10.06 | 10.63 | 10.06 | 10.41 | 47,701 | +0.35(+3.51%) |
Aug 21, 2013 | 10.31 | 10.34 | 10.01 | 10.06 | 34,065 | -0.31(-2.98%) |
Aug 20, 2013 | 10.42 | 10.46 | 10.34 | 10.37 | 31,627 | -0.01(-0.12%) |
Aug 19, 2013 | 10.25 | 10.48 | 10.23 | 10.38 | 67,498 | +0.06(+0.55%) |
Aug 16, 2013 | 10.39 | 10.50 | 10.22 | 10.32 | 42,813 | -0.10(-0.97%) |
Aug 15, 2013 | 10.50 | 10.59 | 10.41 | 10.42 | 63,442 | -0.16(-1.55%) |
Aug 14, 2013 | 10.64 | 10.70 | 10.41 | 10.59 | 54,757 | -0.06(-0.59%) |
Aug 13, 2013 | 10.55 | 10.77 | 10.52 | 10.65 | 33,469 | +0.13(+1.20%) |
Aug 12, 2013 | 10.69 | 10.81 | 10.43 | 10.52 | 47,322 | -0.11(-1.07%) |
Aug 09, 2013 | 10.85 | 10.85 | 10.59 | 10.64 | 50,744 | -0.19(-1.75%) |
Aug 08, 2013 | 10.89 | 10.91 | 10.73 | 10.83 | 23,594 | +0.02(+0.17%) |
Aug 07, 2013 | 10.98 | 10.98 | 10.80 | 10.81 | 35,452 | -0.18(-1.66%) |
Aug 06, 2013 | 10.99 | 11.10 | 10.90 | 10.99 | 45,298 | +0.04(+0.35%) |
Aug 05, 2013 | 11.07 | 11.26 | 10.92 | 10.95 | 62,710 | -0.18(-1.64%) |
Aug 02, 2013 | 11.21 | 11.37 | 11.08 | 11.14 | 45,658 | -0.09(-0.84%) |
Aug 01, 2013 | 11.43 | 11.43 | 11.04 | 11.23 | 65,748 | -0.09(-0.84%) |
Jul 31, 2013 | 11.39 | 11.44 | 11.25 | 11.32 | 90,883 | -0.01(-0.11%) |
Jul 30, 2013 | 11.39 | 11.56 | 11.26 | 11.34 | 81,369 | +0.01(+0.06%) |
Jul 29, 2013 | 11.37 | 11.50 | 11.32 | 11.33 | 57,853 | -0.06(-0.50%) |
Jul 26, 2013 | 11.50 | 11.61 | 11.20 | 11.39 | 111,012 | -0.18(-1.58%) |
Jul 25, 2013 | 11.24 | 11.58 | 11.24 | 11.57 | 81,472 | +0.28(+2.52%) |
Jul 24, 2013 | 11.48 | 11.53 | 11.23 | 11.29 | 116,122 | -0.10(-0.89%) |
Jul 23, 2013 | 11.31 | 11.50 | 11.31 | 11.39 | 64,190 | +0.07(+0.61%) |
Jul 22, 2013 | 11.03 | 11.52 | 10.91 | 11.32 | 129,683 | +0.35(+3.22%) |
Jul 19, 2013 | 10.78 | 11.10 | 10.66 | 10.97 | 103,037 | +0.20(+1.82%) |
Jul 18, 2013 | 10.69 | 10.78 | 10.69 | 10.77 | 148,816 | +0.08(+0.77%) |
Jul 17, 2013 | 10.68 | 10.82 | 10.59 | 10.69 | 176,928 | +0.03(+0.24%) |
Jul 16, 2013 | 10.81 | 10.90 | 10.66 | 10.66 | 152,410 | -0.13(-1.23%) |
Jul 15, 2013 | 10.59 | 10.81 | 10.44 | 10.79 | 131,619 | +0.18(+1.72%) |
Jul 12, 2013 | 10.79 | 10.79 | 10.52 | 10.61 | 85,818 | -0.21(-1.98%) |
Jul 11, 2013 | 10.83 | 10.86 | 10.59 | 10.83 | 93,857 | +0.02(+0.17%) |
Jul 10, 2013 | 10.74 | 10.85 | 10.69 | 10.81 | 109,956 | +0.08(+0.76%) |
Jul 09, 2013 | 10.89 | 10.80 | 10.61 | 10.73 | 152,487 | -0.08(-0.70%) |
Jul 08, 2013 | 11.20 | 11.29 | 10.77 | 10.80 | 154,752 | -0.39(-3.49%) |
Jul 05, 2013 | 11.00 | 11.20 | 10.91 | 11.19 | 67,926 | +0.28(+2.60%) |
Jul 03, 2013 | 10.66 | 10.91 | 10.62 | 10.91 | 55,566 | +0.27(+2.55%) |
Jul 02, 2013 | 10.85 | 10.85 | 10.49 | 10.64 | 245,839 | -0.22(-2.03%) |
Jul 01, 2013 | 11.20 | 11.33 | 10.77 | 10.86 | 135,166 | -0.35(-3.10%) |
Jun 28, 2013 | 11.03 | 11.26 | 10.79 | 11.20 | 394,928 | -0.04(-0.34%) |
Jun 26, 2013 | 11.55 | 11.55 | 11.10 | 11.24 | 302,490 | -0.27(-2.30%) |
Jun 25, 2013 | 11.29 | 11.66 | 11.22 | 11.51 | 215,185 | +0.28(+2.53%) |
Jun 24, 2013 | 11.68 | 11.88 | 11.15 | 11.22 | 227,077 | -0.61(-5.17%) |
Jun 21, 2013 | 11.99 | 12.28 | 11.78 | 11.84 | 160,002 | -0.09(-0.79%) |
Jun 20, 2013 | 11.90 | 11.97 | 11.75 | 11.93 | 105,494 | -0.12(-0.99%) |
Jun 19, 2013 | 12.16 | 12.16 | 11.89 | 12.05 | 95,062 | +0.09(+0.79%) |
Jun 18, 2013 | 12.11 | 12.23 | 11.85 | 11.96 | 108,583 | -0.10(-0.84%) |
Jun 17, 2013 | 12.08 | 12.16 | 11.94 | 12.06 | 30,757 | +0.09(+0.79%) |
Jun 14, 2013 | 12.21 | 12.21 | 11.92 | 11.96 | 74,133 | -0.24(-1.97%) |
Jun 13, 2013 | 12.11 | 12.32 | 12.04 | 12.20 | 132,600 | +0.09(+0.73%) |
Jun 12, 2013 | 12.35 | 12.47 | 12.02 | 12.11 | 231,620 | -0.20(-1.59%) |
Jun 11, 2013 | 12.23 | 12.42 | 12.12 | 12.31 | 290,703 | +0.01(+0.05%) |
Jun 10, 2013 | 12.42 | 12.52 | 12.21 | 12.30 | 183,760 | +0.01(+0.10%) |
Jun 07, 2013 | 12.35 | 12.48 | 12.25 | 12.29 | 230,911 | +0.04(+0.36%) |
Jun 06, 2013 | 12.07 | 12.27 | 11.74 | 12.25 | 326,335 | -0.26(-2.07%) |
Jun 05, 2013 | 12.60 | 12.90 | 12.47 | 12.50 | 204,102 | -0.14(-1.10%) |
Jun 04, 2013 | 12.60 | 12.85 | 12.55 | 12.64 | 273,258 | +0.04(+0.30%) |