Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 10.37 | 10.41 | 10.25 | 10.25 | 0 | -0.09(-0.87%) |
Aug 29, 2013 | 10.38 | 10.45 | 10.34 | 10.34 | 2,094,603 | -0.03(-0.24%) |
Aug 28, 2013 | 10.25 | 10.41 | 10.24 | 10.37 | 0 | +0.08(+0.79%) |
Aug 27, 2013 | 10.44 | 10.47 | 10.26 | 10.29 | 0 | -0.22(-2.07%) |
Aug 26, 2013 | 10.60 | 10.64 | 10.47 | 10.51 | 0 | -0.06(-0.61%) |
Aug 23, 2013 | 10.53 | 10.58 | 10.41 | 10.57 | 0 | +0.11(+1.10%) |
Aug 22, 2013 | 10.41 | 10.53 | 10.37 | 10.46 | 0 | +0.07(+0.64%) |
Aug 21, 2013 | 10.57 | 10.59 | 10.36 | 10.39 | 2,662,456 | -0.23(-2.18%) |
Aug 20, 2013 | 10.50 | 10.67 | 10.47 | 10.62 | 0 | +0.14(+1.38%) |
Aug 19, 2013 | 10.44 | 10.60 | 10.43 | 10.48 | 4,183,878 | +0.03(+0.32%) |
Aug 16, 2013 | 10.53 | 10.59 | 10.40 | 10.44 | 0 | -0.05(-0.52%) |
Aug 15, 2013 | 10.32 | 10.53 | 10.25 | 10.50 | 4,842,371 | +0.07(+0.66%) |
Aug 14, 2013 | 10.43 | 10.49 | 10.39 | 10.43 | 0 | -0.05(-0.52%) |
Aug 13, 2013 | 10.47 | 10.54 | 10.40 | 10.48 | 2,628,965 | +0.05(+0.52%) |
Aug 12, 2013 | 10.46 | 10.49 | 10.40 | 10.43 | 2,647,593 | -0.05(-0.48%) |
Aug 09, 2013 | 10.44 | 10.55 | 10.41 | 10.48 | 2,614,846 | +0.02(+0.20%) |
Aug 08, 2013 | 10.39 | 10.46 | 10.33 | 10.46 | 2,757,986 | +0.09(+0.86%) |
Aug 07, 2013 | 10.43 | 10.47 | 10.30 | 10.37 | 4,924,807 | -0.07(-0.72%) |
Aug 06, 2013 | 10.51 | 10.56 | 10.39 | 10.44 | 3,825,758 | -0.07(-0.63%) |
Aug 05, 2013 | 10.37 | 10.57 | 10.35 | 10.51 | 4,620,123 | +0.17(+1.67%) |
Aug 02, 2013 | 10.39 | 10.44 | 10.28 | 10.34 | 5,454,354 | -0.04(-0.36%) |
Aug 01, 2013 | 10.62 | 10.69 | 10.33 | 10.37 | 16,755,724 | -0.15(-1.40%) |
Jul 31, 2013 | 11.01 | 11.08 | 10.11 | 10.52 | 17,739,988 | -0.42(-3.84%) |
Jul 30, 2013 | 10.84 | 10.97 | 10.78 | 10.94 | 9,252,027 | +0.18(+1.64%) |
Jul 29, 2013 | 10.78 | 10.80 | 10.62 | 10.76 | 0 | -0.02(-0.23%) |
Jul 26, 2013 | 10.69 | 10.89 | 10.65 | 10.79 | 0 | +0.10(+0.93%) |
Jul 25, 2013 | 10.70 | 10.78 | 10.65 | 10.69 | 0 | -0.02(-0.17%) |
Jul 24, 2013 | 10.86 | 10.86 | 10.69 | 10.71 | 0 | -0.09(-0.87%) |
Jul 23, 2013 | 10.82 | 10.88 | 10.71 | 10.80 | 0 | +0.00(+0.04%) |
Jul 22, 2013 | 10.85 | 10.91 | 10.71 | 10.80 | 0 | -0.05(-0.50%) |
Jul 19, 2013 | 10.89 | 10.92 | 10.77 | 10.85 | 0 | -0.08(-0.70%) |
Jul 18, 2013 | 10.89 | 11.03 | 10.79 | 10.93 | 0 | +0.12(+1.11%) |
Jul 17, 2013 | 10.60 | 10.81 | 10.56 | 10.81 | 3,206,733 | +0.24(+2.27%) |
Jul 16, 2013 | 10.65 | 10.66 | 10.53 | 10.57 | 4,315,392 | -0.10(-0.93%) |
Jul 15, 2013 | 10.61 | 10.72 | 10.54 | 10.67 | 0 | +0.06(+0.57%) |
Jul 12, 2013 | 10.56 | 10.65 | 10.50 | 10.61 | 0 | +0.06(+0.57%) |
Jul 11, 2013 | 10.51 | 10.58 | 10.45 | 10.55 | 0 | +0.18(+1.74%) |
Jul 10, 2013 | 10.13 | 10.38 | 10.08 | 10.37 | 6,981,519 | +0.20(+1.96%) |
Jul 09, 2013 | 10.13 | 10.20 | 10.09 | 10.17 | 6,833,054 | +0.11(+1.05%) |
Jul 08, 2013 | 9.952 | 10.09 | 9.933 | 10.06 | 0 | +0.17(+1.70%) |
Jul 05, 2013 | 9.781 | 9.902 | 9.702 | 9.894 | 0 | +0.18(+1.86%) |
Jul 03, 2013 | 9.742 | 9.804 | 9.663 | 9.713 | 0 | -0.09(-0.87%) |
Jul 02, 2013 | 9.902 | 10.05 | 9.723 | 9.798 | 0 | -0.09(-0.86%) |
Jul 01, 2013 | 9.973 | 10.04 | 9.865 | 9.883 | 0 | -0.01(-0.08%) |
Jun 28, 2013 | 9.825 | 9.998 | 9.813 | 9.892 | 10,249,201 | +0.06(+0.63%) |
Jun 26, 2013 | 9.941 | 9.944 | 9.671 | 9.829 | 0 | +0.07(+0.68%) |
Jun 25, 2013 | 9.860 | 9.928 | 9.738 | 9.763 | 0 | +0.04(+0.41%) |
Jun 24, 2013 | 9.750 | 9.811 | 9.659 | 9.723 | 0 | -0.11(-1.16%) |
Jun 21, 2013 | 9.894 | 9.966 | 9.740 | 9.838 | 6,002,835 | +0.00(+0.00%) |
Jun 20, 2013 | 10.13 | 10.15 | 9.794 | 9.838 | 0 | -0.35(-3.43%) |
Jun 19, 2013 | 10.36 | 10.43 | 10.18 | 10.19 | 0 | -0.15(-1.41%) |
Jun 18, 2013 | 10.26 | 10.49 | 10.25 | 10.33 | 0 | +0.06(+0.63%) |
Jun 17, 2013 | 10.33 | 10.44 | 10.26 | 10.27 | 0 | +0.04(+0.37%) |
Jun 14, 2013 | 10.38 | 10.38 | 10.20 | 10.23 | 0 | -0.10(-0.99%) |
Jun 13, 2013 | 10.22 | 10.42 | 10.16 | 10.33 | 4,628,045 | +0.13(+1.28%) |
Jun 12, 2013 | 10.39 | 10.50 | 10.19 | 10.20 | 3,570,422 | -0.15(-1.43%) |
Jun 11, 2013 | 10.34 | 10.47 | 10.27 | 10.35 | 3,519,151 | -0.08(-0.80%) |
Jun 10, 2013 | 10.38 | 10.51 | 10.28 | 10.43 | 0 | +0.05(+0.48%) |
Jun 07, 2013 | 10.25 | 10.39 | 10.15 | 10.38 | 0 | +0.21(+2.11%) |
Jun 06, 2013 | 10.00 | 10.17 | 10.00 | 10.17 | 0 | +0.16(+1.58%) |
Jun 05, 2013 | 10.01 | 10.17 | 9.996 | 10.01 | 0 | -0.03(-0.27%) |
Jun 04, 2013 | 10.01 | 10.19 | 9.977 | 10.04 | 0 | +0.01(+0.14%) |