Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.09 | 10.10 | 9.752 | 9.837 | 4,861,074 | -0.21(-2.10%) |
Aug 29, 2013 | 10.13 | 10.22 | 10.05 | 10.05 | 3,826,940 | -0.11(-1.07%) |
Aug 28, 2013 | 10.12 | 10.21 | 10.06 | 10.16 | 2,886,161 | +0.01(+0.06%) |
Aug 27, 2013 | 10.25 | 10.31 | 10.10 | 10.15 | 4,344,496 | -0.21(-2.04%) |
Aug 26, 2013 | 10.43 | 10.46 | 10.32 | 10.36 | 3,657,176 | -0.08(-0.81%) |
Aug 23, 2013 | 10.36 | 10.51 | 10.34 | 10.45 | 3,209,941 | +0.08(+0.81%) |
Aug 22, 2013 | 10.54 | 10.58 | 10.30 | 10.36 | 3,415,589 | -0.13(-1.21%) |
Aug 21, 2013 | 10.61 | 10.63 | 10.44 | 10.49 | 3,268,464 | -0.19(-1.81%) |
Aug 20, 2013 | 10.59 | 10.79 | 10.57 | 10.68 | 4,069,275 | +0.10(+0.91%) |
Aug 19, 2013 | 10.52 | 10.65 | 10.43 | 10.58 | 4,768,825 | +0.04(+0.40%) |
Aug 16, 2013 | 10.48 | 10.61 | 10.35 | 10.54 | 5,036,235 | +0.03(+0.29%) |
Aug 15, 2013 | 10.49 | 10.57 | 10.43 | 10.51 | 4,021,966 | -0.13(-1.25%) |
Aug 14, 2013 | 10.77 | 10.77 | 10.57 | 10.64 | 4,478,262 | -0.08(-0.73%) |
Aug 13, 2013 | 10.41 | 10.84 | 10.40 | 10.72 | 6,799,568 | +0.31(+2.95%) |
Aug 12, 2013 | 10.40 | 10.49 | 10.37 | 10.42 | 4,855,103 | -0.02(-0.17%) |
Aug 09, 2013 | 10.55 | 10.61 | 10.42 | 10.43 | 6,692,746 | -0.19(-1.82%) |
Aug 08, 2013 | 10.67 | 10.76 | 10.51 | 10.63 | 7,649,281 | -0.05(-0.45%) |
Aug 07, 2013 | 10.66 | 10.68 | 10.47 | 10.67 | 8,527,876 | +0.00(+0.04%) |
Aug 06, 2013 | 10.44 | 10.75 | 10.36 | 10.67 | 13,077,810 | +0.18(+1.76%) |
Aug 05, 2013 | 10.35 | 10.50 | 10.27 | 10.49 | 8,915,897 | +0.07(+0.69%) |
Aug 02, 2013 | 10.08 | 10.44 | 10.01 | 10.41 | 10,001,623 | +0.33(+3.25%) |
Aug 01, 2013 | 9.930 | 10.13 | 9.877 | 10.09 | 9,663,446 | +0.24(+2.42%) |
Jul 31, 2013 | 9.895 | 9.936 | 9.632 | 9.847 | 18,967,730 | -0.05(-0.54%) |
Jul 30, 2013 | 9.030 | 10.14 | 9.006 | 9.901 | 41,699,068 | +1.12(+12.77%) |
Jul 29, 2013 | 8.517 | 8.803 | 8.502 | 8.779 | 10,602,714 | +0.18(+2.08%) |
Jul 26, 2013 | 8.618 | 8.672 | 8.535 | 8.600 | 6,937,158 | -0.10(-1.17%) |
Jul 25, 2013 | 8.672 | 8.723 | 8.600 | 8.702 | 4,498,446 | +0.03(+0.34%) |
Jul 24, 2013 | 8.654 | 8.761 | 8.606 | 8.672 | 9,741,534 | +0.01(+0.14%) |
Jul 23, 2013 | 8.767 | 8.869 | 8.624 | 8.660 | 6,796,298 | -0.05(-0.62%) |
Jul 22, 2013 | 8.439 | 8.744 | 8.386 | 8.714 | 14,512,852 | +0.33(+3.91%) |
Jul 19, 2013 | 8.463 | 8.654 | 8.290 | 8.386 | 66,682,784 | -0.07(-0.85%) |
Jul 18, 2013 | 8.439 | 8.496 | 8.368 | 8.457 | 9,085,602 | +0.02(+0.25%) |
Jul 17, 2013 | 8.386 | 8.499 | 8.386 | 8.436 | 6,696,727 | +0.09(+1.04%) |
Jul 16, 2013 | 8.314 | 8.499 | 8.272 | 8.350 | 7,803,546 | +0.05(+0.57%) |
Jul 15, 2013 | 8.272 | 8.392 | 8.207 | 8.302 | 7,720,550 | -0.02(-0.29%) |
Jul 12, 2013 | 8.398 | 8.416 | 8.231 | 8.326 | 11,491,168 | -0.10(-1.13%) |
Jul 11, 2013 | 8.600 | 8.666 | 8.350 | 8.421 | 11,677,427 | -0.10(-1.19%) |
Jul 10, 2013 | 8.487 | 8.657 | 8.487 | 8.523 | 7,611,903 | +0.02(+0.28%) |
Jul 09, 2013 | 8.571 | 8.577 | 8.451 | 8.499 | 6,755,788 | -0.05(-0.56%) |
Jul 08, 2013 | 8.588 | 8.618 | 8.511 | 8.547 | 6,100,379 | -0.03(-0.35%) |
Jul 05, 2013 | 8.535 | 8.594 | 8.383 | 8.577 | 3,720,259 | +0.11(+1.27%) |
Jul 03, 2013 | 8.350 | 8.493 | 8.266 | 8.469 | 3,194,482 | +0.07(+0.85%) |
Jul 02, 2013 | 8.869 | 8.908 | 8.260 | 8.398 | 10,838,868 | -0.52(-5.88%) |
Jul 01, 2013 | 8.773 | 8.970 | 8.675 | 8.922 | 3,700,271 | +0.17(+1.91%) |
Jun 28, 2013 | 9.000 | 9.048 | 8.755 | 8.755 | 7,312,119 | -0.30(-3.36%) |
Jun 27, 2013 | 8.833 | 9.060 | 8.791 | 9.060 | 4,605,585 | +0.26(+2.98%) |
Jun 26, 2013 | 8.660 | 8.863 | 8.654 | 8.797 | 4,177,616 | +0.20(+2.36%) |
Jun 25, 2013 | 8.380 | 8.600 | 8.350 | 8.594 | 4,358,998 | +0.27(+3.30%) |
Jun 24, 2013 | 8.386 | 8.410 | 8.243 | 8.320 | 6,007,834 | -0.09(-1.06%) |
Jun 21, 2013 | 8.284 | 8.475 | 8.219 | 8.410 | 6,439,126 | +0.19(+2.32%) |
Jun 20, 2013 | 8.398 | 8.445 | 8.129 | 8.219 | 5,008,314 | -0.28(-3.30%) |
Jun 19, 2013 | 8.767 | 8.809 | 8.493 | 8.499 | 3,972,350 | -0.26(-3.00%) |
Jun 18, 2013 | 8.642 | 8.821 | 8.606 | 8.761 | 3,218,118 | +0.11(+1.24%) |
Jun 17, 2013 | 8.726 | 8.803 | 8.636 | 8.654 | 3,854,474 | -0.05(-0.55%) |
Jun 14, 2013 | 8.684 | 8.779 | 8.600 | 8.702 | 2,830,865 | +0.00(+0.00%) |
Jun 13, 2013 | 8.511 | 8.735 | 8.404 | 8.702 | 3,041,135 | +0.17(+1.96%) |
Jun 12, 2013 | 8.899 | 8.899 | 8.499 | 8.535 | 4,316,129 | -0.27(-3.11%) |
Jun 11, 2013 | 8.749 | 8.928 | 8.636 | 8.809 | 5,741,057 | -0.01(-0.14%) |
Jun 10, 2013 | 8.732 | 8.851 | 8.666 | 8.821 | 3,540,376 | +0.09(+1.02%) |
Jun 07, 2013 | 8.362 | 8.738 | 8.338 | 8.732 | 6,140,842 | +0.34(+4.05%) |
Jun 06, 2013 | 8.606 | 8.636 | 8.299 | 8.392 | 16,272,057 | -0.25(-2.90%) |
Jun 05, 2013 | 8.905 | 9.024 | 8.594 | 8.642 | 6,776,818 | -0.30(-3.34%) |
Jun 04, 2013 | 8.642 | 8.958 | 8.606 | 8.940 | 5,807,865 | +0.32(+3.74%) |