Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.88 | 11.97 | 11.80 | 11.85 | 177,845 | -0.11(-0.89%) |
Jul 30, 2013 | 12.02 | 12.03 | 11.94 | 11.96 | 54,012 | +0.08(+0.68%) |
Jul 29, 2013 | 11.90 | 11.95 | 11.87 | 11.88 | 98,178 | -0.14(-1.20%) |
Jul 26, 2013 | 11.90 | 12.03 | 11.87 | 12.02 | 106,447 | +0.04(+0.35%) |
Jul 25, 2013 | 11.91 | 11.99 | 11.90 | 11.98 | 100,351 | +0.08(+0.64%) |
Jul 24, 2013 | 11.97 | 12.01 | 11.85 | 11.90 | 64,044 | -0.12(-0.99%) |
Jul 23, 2013 | 11.96 | 12.05 | 11.91 | 12.02 | 156,570 | +0.24(+2.02%) |
Jul 22, 2013 | 11.69 | 11.79 | 11.67 | 11.79 | 53,289 | +0.12(+1.02%) |
Jul 19, 2013 | 11.63 | 11.71 | 11.61 | 11.67 | 143,216 | -0.03(-0.29%) |
Jul 18, 2013 | 11.68 | 11.77 | 11.68 | 11.70 | 57,259 | -0.02(-0.14%) |
Jul 17, 2013 | 11.77 | 11.81 | 11.70 | 11.72 | 99,262 | -0.08(-0.65%) |
Jul 16, 2013 | 11.79 | 11.80 | 11.72 | 11.79 | 42,398 | +0.14(+1.24%) |
Jul 15, 2013 | 11.52 | 11.70 | 11.52 | 11.65 | 46,634 | +0.15(+1.33%) |
Jul 12, 2013 | 11.56 | 11.56 | 11.45 | 11.50 | 92,289 | -0.13(-1.10%) |
Jul 11, 2013 | 11.53 | 11.62 | 11.46 | 11.62 | 54,206 | +0.44(+3.95%) |
Jul 10, 2013 | 11.25 | 11.28 | 11.17 | 11.18 | 48,984 | -0.13(-1.12%) |
Jul 09, 2013 | 11.34 | 11.35 | 11.30 | 11.31 | 175,872 | +0.04(+0.38%) |
Jul 08, 2013 | 11.29 | 11.39 | 11.24 | 11.27 | 114,513 | +0.05(+0.45%) |
Jul 05, 2013 | 11.12 | 11.23 | 11.12 | 11.22 | 150,042 | -0.03(-0.23%) |
Jul 03, 2013 | 11.18 | 11.34 | 11.15 | 11.24 | 138,667 | -0.09(-0.82%) |
Jul 02, 2013 | 11.48 | 11.53 | 11.29 | 11.34 | 135,730 | -0.11(-0.96%) |
Jul 01, 2013 | 11.48 | 11.55 | 11.40 | 11.45 | 176,403 | +0.01(+0.07%) |
Jun 28, 2013 | 11.36 | 11.50 | 11.34 | 11.44 | 171,299 | +0.11(+0.97%) |
Jun 26, 2013 | 11.26 | 11.36 | 11.26 | 11.33 | 352,437 | +0.20(+1.83%) |
Jun 25, 2013 | 11.10 | 11.15 | 10.99 | 11.12 | 274,951 | +0.09(+0.85%) |
Jun 24, 2013 | 10.93 | 11.08 | 10.81 | 11.03 | 280,599 | -0.27(-2.40%) |
Jun 21, 2013 | 11.33 | 11.39 | 11.14 | 11.30 | 357,001 | -0.03(-0.30%) |
Jun 20, 2013 | 11.56 | 11.59 | 11.24 | 11.34 | 409,103 | -0.36(-3.05%) |
Jun 19, 2013 | 11.79 | 11.88 | 11.68 | 11.69 | 133,817 | -0.15(-1.29%) |
Jun 18, 2013 | 11.75 | 11.85 | 11.75 | 11.85 | 85,055 | +0.03(+0.21%) |
Jun 17, 2013 | 11.81 | 11.92 | 11.79 | 11.82 | 146,467 | +0.08(+0.65%) |
Jun 14, 2013 | 11.84 | 11.85 | 11.72 | 11.74 | 140,312 | -0.21(-1.77%) |
Jun 13, 2013 | 11.69 | 11.96 | 11.69 | 11.96 | 128,142 | +0.21(+1.81%) |
Jun 12, 2013 | 11.82 | 11.85 | 11.66 | 11.74 | 230,898 | -0.05(-0.43%) |
Jun 11, 2013 | 11.80 | 11.86 | 11.73 | 11.79 | 837,680 | -0.29(-2.39%) |
Jun 10, 2013 | 12.10 | 12.12 | 12.04 | 12.08 | 43,190 | -0.14(-1.18%) |
Jun 07, 2013 | 12.19 | 12.27 | 12.10 | 12.23 | 97,705 | +0.03(+0.28%) |
Jun 06, 2013 | 12.02 | 12.19 | 12.02 | 12.19 | 82,514 | +0.06(+0.49%) |
Jun 05, 2013 | 12.23 | 12.26 | 12.12 | 12.13 | 105,232 | -0.21(-1.72%) |
Jun 04, 2013 | 12.44 | 12.44 | 12.29 | 12.35 | 110,503 | -0.07(-0.55%) |
Jun 03, 2013 | 12.33 | 12.42 | 12.29 | 12.41 | 42,807 | +0.10(+0.83%) |
May 31, 2013 | 12.49 | 12.49 | 12.28 | 12.31 | 1,132,712 | -0.15(-1.23%) |
May 30, 2013 | 12.43 | 12.52 | 12.43 | 12.46 | 54,856 | +0.03(+0.20%) |
May 29, 2013 | 12.46 | 12.49 | 12.39 | 12.44 | 58,374 | -0.03(-0.20%) |
May 28, 2013 | 12.48 | 12.55 | 12.46 | 12.46 | 92,355 | +0.25(+2.08%) |
May 24, 2013 | 12.22 | 12.24 | 12.17 | 12.21 | 36,504 | -0.09(-0.76%) |
May 23, 2013 | 12.24 | 12.30 | 12.13 | 12.30 | 75,103 | -0.13(-1.02%) |
May 22, 2013 | 12.55 | 12.66 | 12.39 | 12.43 | 115,712 | -0.14(-1.15%) |
May 21, 2013 | 12.52 | 12.61 | 12.51 | 12.57 | 26,122 | +0.05(+0.41%) |
May 20, 2013 | 12.43 | 12.54 | 12.43 | 12.52 | 50,106 | +0.06(+0.48%) |
May 17, 2013 | 12.47 | 12.47 | 12.41 | 12.46 | 114,991 | +0.08(+0.68%) |
May 16, 2013 | 12.39 | 12.46 | 12.35 | 12.38 | 154,882 | +0.00(+0.00%) |
May 15, 2013 | 12.35 | 12.41 | 12.33 | 12.38 | 57,816 | -0.03(-0.20%) |
May 13, 2013 | 12.45 | 12.45 | 12.38 | 12.41 | 39,358 | -0.08(-0.61%) |
May 10, 2013 | 12.44 | 12.52 | 12.43 | 12.48 | 152,882 | +0.14(+1.10%) |
May 09, 2013 | 12.34 | 12.41 | 12.32 | 12.35 | 104,440 | -0.08(-0.62%) |
May 08, 2013 | 12.35 | 12.42 | 12.35 | 12.42 | 114,169 | +0.08(+0.62%) |
May 07, 2013 | 12.39 | 12.40 | 12.34 | 12.35 | 81,973 | +0.03(+0.28%) |
May 06, 2013 | 12.28 | 12.34 | 12.25 | 12.31 | 62,987 | +0.03(+0.24%) |
May 03, 2013 | 12.22 | 12.33 | 12.22 | 12.28 | 111,999 | +0.18(+1.51%) |
May 02, 2013 | 12.08 | 12.10 | 12.03 | 12.10 | 72,208 | +0.09(+0.78%) |