Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 14.63 | 14.66 | 14.25 | 14.29 | 0 | -0.40(-2.72%) |
Aug 29, 2013 | 14.55 | 15.04 | 14.55 | 14.69 | 439,660 | +0.12(+0.82%) |
Aug 28, 2013 | 14.58 | 14.75 | 14.53 | 14.57 | 221,012 | +0.02(+0.14%) |
Aug 27, 2013 | 14.72 | 14.92 | 14.38 | 14.55 | 371,917 | -0.40(-2.68%) |
Aug 26, 2013 | 14.99 | 15.04 | 14.87 | 14.95 | 338,598 | -0.02(-0.13%) |
Aug 23, 2013 | 15.01 | 15.04 | 14.89 | 14.97 | 0 | -0.02(-0.13%) |
Aug 22, 2013 | 14.91 | 15.10 | 14.90 | 14.99 | 186,906 | +0.15(+1.01%) |
Aug 21, 2013 | 14.93 | 15.00 | 14.75 | 14.84 | 0 | -0.14(-0.93%) |
Aug 20, 2013 | 15.04 | 15.07 | 14.90 | 14.98 | 407,100 | +0.01(+0.07%) |
Aug 19, 2013 | 14.87 | 15.03 | 14.72 | 14.97 | 535,049 | +0.13(+0.88%) |
Aug 16, 2013 | 14.55 | 14.88 | 14.52 | 14.84 | 0 | +0.22(+1.50%) |
Aug 15, 2013 | 14.88 | 14.95 | 14.42 | 14.62 | 375,817 | -0.44(-2.92%) |
Aug 14, 2013 | 14.94 | 15.15 | 14.94 | 15.06 | 488,549 | +0.11(+0.74%) |
Aug 13, 2013 | 14.39 | 14.97 | 14.35 | 14.95 | 500,938 | +0.59(+4.11%) |
Aug 12, 2013 | 14.25 | 14.46 | 14.06 | 14.36 | 506,821 | -0.14(-0.97%) |
Aug 09, 2013 | 14.22 | 14.65 | 14.19 | 14.50 | 727,858 | +0.24(+1.68%) |
Aug 08, 2013 | 13.09 | 14.54 | 13.04 | 14.26 | 1,234,843 | +0.81(+6.02%) |
Aug 07, 2013 | 13.62 | 13.79 | 13.43 | 13.45 | 387,053 | -0.21(-1.54%) |
Aug 06, 2013 | 13.89 | 13.92 | 13.66 | 13.66 | 269,949 | -0.27(-1.94%) |
Aug 05, 2013 | 13.86 | 13.93 | 13.79 | 13.93 | 405,452 | +0.05(+0.36%) |
Aug 02, 2013 | 13.84 | 13.95 | 13.79 | 13.88 | 271,745 | -0.02(-0.14%) |
Aug 01, 2013 | 13.75 | 13.95 | 13.51 | 13.90 | 724,393 | +0.27(+1.98%) |
Jul 31, 2013 | 13.54 | 13.75 | 13.48 | 13.63 | 0 | +0.12(+0.89%) |
Jul 30, 2013 | 13.54 | 13.65 | 13.41 | 13.51 | 0 | +0.09(+0.67%) |
Jul 29, 2013 | 13.05 | 13.43 | 12.91 | 13.42 | 0 | +0.30(+2.29%) |
Jul 26, 2013 | 13.32 | 13.49 | 12.89 | 13.12 | 0 | -0.34(-2.53%) |
Jul 25, 2013 | 13.34 | 13.48 | 13.29 | 13.46 | 0 | +0.09(+0.67%) |
Jul 24, 2013 | 13.42 | 13.45 | 13.08 | 13.37 | 0 | +0.04(+0.30%) |
Jul 23, 2013 | 13.32 | 13.40 | 13.24 | 13.33 | 329,618 | +0.09(+0.68%) |
Jul 22, 2013 | 13.25 | 13.30 | 13.07 | 13.24 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 12.99 | 13.26 | 12.73 | 13.24 | 0 | +0.23(+1.77%) |
Jul 18, 2013 | 12.91 | 13.02 | 12.75 | 13.01 | 0 | +0.18(+1.40%) |
Jul 17, 2013 | 12.80 | 12.83 | 12.67 | 12.83 | 149,871 | +0.10(+0.79%) |
Jul 16, 2013 | 12.75 | 12.83 | 12.57 | 12.73 | 0 | +0.15(+1.19%) |
Jul 15, 2013 | 12.63 | 12.67 | 12.50 | 12.58 | 0 | -0.01(-0.08%) |
Jul 12, 2013 | 12.37 | 12.65 | 12.37 | 12.59 | 0 | +0.18(+1.45%) |
Jul 11, 2013 | 12.46 | 12.46 | 12.21 | 12.41 | 0 | +0.18(+1.47%) |
Jul 10, 2013 | 12.20 | 12.29 | 12.09 | 12.23 | 0 | +0.04(+0.33%) |
Jul 09, 2013 | 12.24 | 12.40 | 12.13 | 12.19 | 0 | +0.04(+0.33%) |
Jul 08, 2013 | 12.34 | 12.40 | 12.15 | 12.15 | 0 | -0.14(-1.14%) |
Jul 05, 2013 | 12.31 | 12.35 | 12.09 | 12.29 | 0 | +0.19(+1.57%) |
Jul 03, 2013 | 11.96 | 12.16 | 11.90 | 12.10 | 0 | +0.10(+0.83%) |
Jul 02, 2013 | 11.93 | 12.30 | 11.88 | 12.00 | 0 | +0.29(+2.48%) |
Jul 01, 2013 | 11.33 | 11.77 | 11.33 | 11.71 | 404,882 | +0.46(+4.09%) |
Jun 28, 2013 | 11.18 | 11.31 | 10.97 | 11.25 | 2,171,301 | +0.03(+0.27%) |
Jun 27, 2013 | 11.14 | 11.23 | 10.98 | 11.22 | 0 | +0.12(+1.08%) |
Jun 26, 2013 | 10.95 | 11.12 | 10.78 | 11.10 | 0 | +0.33(+3.06%) |
Jun 25, 2013 | 10.75 | 10.81 | 10.50 | 10.77 | 0 | +0.20(+1.89%) |
Jun 24, 2013 | 10.74 | 11.18 | 10.49 | 10.57 | 0 | -0.36(-3.29%) |
Jun 21, 2013 | 10.97 | 11.33 | 10.68 | 10.93 | 677,892 | +0.00(+0.00%) |
Jun 20, 2013 | 11.14 | 11.33 | 10.90 | 10.93 | 0 | -0.43(-3.79%) |
Jun 19, 2013 | 11.45 | 11.53 | 11.33 | 11.36 | 0 | -0.11(-0.96%) |
Jun 18, 2013 | 11.48 | 11.70 | 11.40 | 11.47 | 0 | +0.02(+0.17%) |
Jun 17, 2013 | 11.66 | 11.75 | 11.33 | 11.45 | 0 | -0.10(-0.87%) |
Jun 14, 2013 | 11.60 | 11.75 | 11.50 | 11.55 | 0 | -0.07(-0.60%) |
Jun 13, 2013 | 11.35 | 11.64 | 11.22 | 11.62 | 334,543 | +0.24(+2.11%) |
Jun 12, 2013 | 11.78 | 11.78 | 11.33 | 11.38 | 251,848 | -0.29(-2.49%) |
Jun 11, 2013 | 11.54 | 11.80 | 11.40 | 11.67 | 302,094 | -0.08(-0.68%) |
Jun 10, 2013 | 11.68 | 11.79 | 11.54 | 11.75 | 0 | +0.11(+0.95%) |
Jun 07, 2013 | 11.58 | 11.82 | 11.54 | 11.64 | 0 | +0.21(+1.84%) |
Jun 06, 2013 | 11.35 | 11.50 | 11.29 | 11.43 | 429,767 | +0.07(+0.62%) |
Jun 05, 2013 | 11.14 | 11.50 | 11.10 | 11.36 | 0 | +0.18(+1.61%) |
Jun 04, 2013 | 11.38 | 11.46 | 11.14 | 11.18 | 0 | -0.19(-1.67%) |