Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.39 | 12.43 | 11.79 | 11.83 | 0 | -0.68(-5.45%) |
Aug 29, 2013 | 12.46 | 12.62 | 12.42 | 12.51 | 1,973,970 | +0.03(+0.20%) |
Aug 28, 2013 | 12.24 | 12.59 | 12.22 | 12.49 | 3,598,698 | +0.22(+1.79%) |
Aug 27, 2013 | 12.55 | 12.67 | 12.21 | 12.27 | 6,055,332 | -0.46(-3.63%) |
Aug 26, 2013 | 12.79 | 12.96 | 12.54 | 12.73 | 5,840,245 | +0.12(+0.93%) |
Aug 23, 2013 | 12.56 | 12.78 | 12.40 | 12.61 | 0 | +0.24(+1.91%) |
Aug 22, 2013 | 12.19 | 12.39 | 12.15 | 12.38 | 3,304,505 | +0.26(+2.15%) |
Aug 21, 2013 | 12.32 | 12.46 | 11.99 | 12.11 | 7,863,421 | -0.29(-2.36%) |
Aug 20, 2013 | 11.46 | 12.49 | 11.41 | 12.41 | 18,004,324 | +1.20(+10.68%) |
Aug 19, 2013 | 10.78 | 11.62 | 10.70 | 11.21 | 0 | +0.58(+5.46%) |
Aug 16, 2013 | 10.60 | 10.63 | 10.50 | 10.63 | 0 | +0.07(+0.65%) |
Aug 15, 2013 | 10.58 | 10.69 | 10.37 | 10.56 | 10,321,077 | +0.29(+2.78%) |
Aug 14, 2013 | 10.24 | 10.38 | 10.20 | 10.28 | 5,499,076 | +0.09(+0.92%) |
Aug 13, 2013 | 10.20 | 10.42 | 10.09 | 10.18 | 4,751,535 | +0.05(+0.50%) |
Aug 12, 2013 | 10.11 | 10.20 | 10.05 | 10.13 | 2,973,682 | +0.03(+0.31%) |
Aug 09, 2013 | 10.13 | 10.22 | 10.08 | 10.10 | 2,137,866 | -0.03(-0.31%) |
Aug 08, 2013 | 10.19 | 10.23 | 10.10 | 10.13 | 3,128,702 | -0.06(-0.56%) |
Aug 07, 2013 | 10.41 | 10.43 | 10.17 | 10.19 | 2,300,942 | -0.27(-2.61%) |
Aug 06, 2013 | 10.62 | 10.69 | 10.35 | 10.46 | 3,555,545 | -0.18(-1.71%) |
Aug 05, 2013 | 10.69 | 10.72 | 10.61 | 10.64 | 1,990,876 | -0.03(-0.30%) |
Aug 02, 2013 | 10.70 | 10.70 | 10.46 | 10.68 | 2,671,725 | -0.04(-0.36%) |
Aug 01, 2013 | 10.78 | 10.79 | 10.64 | 10.71 | 4,392,957 | +0.06(+0.57%) |
Jul 31, 2013 | 10.70 | 10.74 | 10.54 | 10.65 | 0 | +0.04(+0.33%) |
Jul 30, 2013 | 10.73 | 10.76 | 10.62 | 10.62 | 0 | -0.07(-0.66%) |
Jul 29, 2013 | 10.94 | 10.94 | 10.62 | 10.69 | 0 | -0.30(-2.75%) |
Jul 26, 2013 | 11.20 | 11.26 | 10.91 | 10.99 | 0 | -0.23(-2.01%) |
Jul 25, 2013 | 11.30 | 11.50 | 11.11 | 11.22 | 0 | +0.03(+0.28%) |
Jul 24, 2013 | 11.08 | 11.24 | 11.01 | 11.19 | 0 | +0.10(+0.92%) |
Jul 23, 2013 | 11.31 | 11.36 | 11.06 | 11.08 | 0 | -0.06(-0.50%) |
Jul 22, 2013 | 11.15 | 11.27 | 11.10 | 11.14 | 0 | -0.03(-0.27%) |
Jul 19, 2013 | 11.09 | 11.22 | 11.06 | 11.17 | 0 | +0.09(+0.77%) |
Jul 18, 2013 | 10.99 | 11.23 | 10.98 | 11.08 | 3,440,179 | +0.09(+0.85%) |
Jul 17, 2013 | 10.87 | 11.03 | 10.79 | 10.99 | 2,406,344 | +0.12(+1.09%) |
Jul 16, 2013 | 10.87 | 10.99 | 10.85 | 10.87 | 0 | +0.03(+0.25%) |
Jul 15, 2013 | 10.86 | 10.90 | 10.80 | 10.84 | 0 | +0.05(+0.47%) |
Jul 12, 2013 | 10.80 | 10.84 | 10.77 | 10.79 | 0 | -0.06(-0.54%) |
Jul 11, 2013 | 10.94 | 10.94 | 10.79 | 10.85 | 0 | +0.01(+0.06%) |
Jul 10, 2013 | 10.81 | 10.87 | 10.76 | 10.85 | 1,794,263 | +0.06(+0.59%) |
Jul 09, 2013 | 10.85 | 10.91 | 10.71 | 10.78 | 0 | +0.00(+0.02%) |
Jul 08, 2013 | 10.83 | 10.89 | 10.75 | 10.78 | 0 | -0.01(-0.08%) |
Jul 05, 2013 | 10.73 | 10.81 | 10.66 | 10.79 | 0 | +0.13(+1.24%) |
Jul 03, 2013 | 10.71 | 10.77 | 10.60 | 10.66 | 0 | -0.02(-0.19%) |
Jul 02, 2013 | 10.57 | 10.82 | 10.55 | 10.68 | 0 | +0.07(+0.69%) |
Jul 01, 2013 | 10.63 | 10.71 | 10.46 | 10.60 | 0 | +0.04(+0.38%) |
Jun 28, 2013 | 10.21 | 10.62 | 10.10 | 10.56 | 4,695,781 | +0.36(+3.49%) |
Jun 27, 2013 | 9.988 | 10.27 | 9.944 | 10.21 | 0 | +0.36(+3.62%) |
Jun 26, 2013 | 9.662 | 9.856 | 9.615 | 9.851 | 0 | +0.32(+3.39%) |
Jun 25, 2013 | 9.503 | 9.587 | 9.459 | 9.528 | 0 | +0.13(+1.41%) |
Jun 24, 2013 | 9.545 | 9.561 | 9.167 | 9.396 | 0 | -0.34(-3.50%) |
Jun 21, 2013 | 10.01 | 10.02 | 9.702 | 9.737 | 3,180,910 | -0.20(-2.05%) |
Jun 20, 2013 | 10.07 | 10.21 | 9.864 | 9.941 | 0 | -0.28(-2.72%) |
Jun 19, 2013 | 10.44 | 10.53 | 10.20 | 10.22 | 1,940,110 | -0.22(-2.11%) |
Jun 18, 2013 | 10.44 | 10.48 | 10.39 | 10.44 | 0 | +0.06(+0.56%) |
Jun 17, 2013 | 10.32 | 10.45 | 10.31 | 10.38 | 0 | +0.18(+1.77%) |
Jun 14, 2013 | 10.27 | 10.29 | 10.11 | 10.20 | 0 | -0.05(-0.49%) |
Jun 13, 2013 | 10.13 | 10.32 | 10.00 | 10.25 | 3,895,930 | +0.06(+0.59%) |
Jun 12, 2013 | 10.61 | 10.66 | 10.09 | 10.19 | 3,668,285 | -0.30(-2.88%) |
Jun 11, 2013 | 10.53 | 10.64 | 10.47 | 10.49 | 2,279,700 | -0.20(-1.86%) |
Jun 10, 2013 | 10.71 | 10.76 | 10.65 | 10.69 | 0 | +0.02(+0.19%) |
Jun 07, 2013 | 10.63 | 10.68 | 10.55 | 10.67 | 0 | +0.14(+1.32%) |
Jun 06, 2013 | 10.37 | 10.55 | 10.28 | 10.53 | 0 | +0.10(+0.96%) |
Jun 05, 2013 | 10.57 | 10.70 | 10.42 | 10.43 | 0 | -0.16(-1.55%) |
Jun 04, 2013 | 10.56 | 10.76 | 10.54 | 10.60 | 0 | -0.00(-0.05%) |