Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.00 | 11.12 | 10.89 | 11.02 | 1,106,249 | -0.03(-0.27%) |
Jul 30, 2013 | 11.04 | 11.07 | 10.98 | 11.05 | 880,595 | -0.03(-0.27%) |
Jul 29, 2013 | 11.10 | 11.12 | 11.06 | 11.08 | 606,316 | -0.02(-0.18%) |
Jul 26, 2013 | 11.02 | 11.13 | 10.93 | 11.10 | 731,753 | +0.03(+0.27%) |
Jul 25, 2013 | 11.00 | 11.09 | 10.99 | 11.07 | 1,450,964 | +0.10(+0.91%) |
Jul 24, 2013 | 11.16 | 11.17 | 10.96 | 10.97 | 2,424,834 | -0.23(-2.05%) |
Jul 23, 2013 | 11.13 | 11.24 | 11.07 | 11.20 | 2,681,552 | +0.08(+0.76%) |
Jul 22, 2013 | 11.13 | 11.17 | 10.79 | 11.12 | 1,389,938 | +0.33(+3.01%) |
Jul 19, 2013 | 10.76 | 10.80 | 10.74 | 10.79 | 702,383 | +0.12(+1.12%) |
Jul 18, 2013 | 10.70 | 10.73 | 10.67 | 10.67 | 803,735 | +0.03(+0.32%) |
Jul 17, 2013 | 10.79 | 10.83 | 10.58 | 10.64 | 708,686 | -0.12(-1.15%) |
Jul 16, 2013 | 10.70 | 10.79 | 10.66 | 10.76 | 707,159 | +0.06(+0.56%) |
Jul 15, 2013 | 10.57 | 10.75 | 10.56 | 10.70 | 642,737 | -0.01(-0.09%) |
Jul 12, 2013 | 10.70 | 10.73 | 10.60 | 10.71 | 869,005 | -0.01(-0.09%) |
Jul 11, 2013 | 10.71 | 10.73 | 10.65 | 10.72 | 1,034,420 | +0.31(+2.98%) |
Jul 10, 2013 | 10.56 | 10.56 | 10.39 | 10.41 | 742,365 | +0.03(+0.29%) |
Jul 09, 2013 | 10.37 | 10.47 | 10.33 | 10.38 | 1,669,096 | +0.09(+0.87%) |
Jul 08, 2013 | 10.23 | 10.30 | 10.22 | 10.29 | 826,052 | +0.14(+1.38%) |
Jul 05, 2013 | 10.20 | 10.23 | 10.02 | 10.15 | 801,107 | -0.20(-1.93%) |
Jul 03, 2013 | 10.37 | 10.46 | 10.35 | 10.35 | 855,965 | +0.02(+0.19%) |
Jul 02, 2013 | 10.41 | 10.45 | 10.29 | 10.33 | 1,296,374 | -0.10(-0.96%) |
Jul 01, 2013 | 10.30 | 10.48 | 10.27 | 10.43 | 1,485,351 | +0.19(+1.86%) |
Jun 28, 2013 | 9.870 | 10.25 | 9.810 | 10.24 | 2,735,138 | +0.12(+1.19%) |
Jun 26, 2013 | 10.30 | 10.31 | 10.08 | 10.12 | 5,059,674 | -0.46(-4.35%) |
Jun 25, 2013 | 10.58 | 10.62 | 10.53 | 10.58 | 1,680,824 | -0.03(-0.28%) |
Jun 24, 2013 | 10.67 | 10.69 | 10.56 | 10.61 | 1,842,822 | -0.10(-0.93%) |
Jun 21, 2013 | 10.73 | 10.79 | 10.70 | 10.71 | 2,353,491 | +0.11(+1.04%) |
Jun 20, 2013 | 10.80 | 10.85 | 10.58 | 10.60 | 4,068,429 | -0.65(-5.78%) |
Jun 19, 2013 | 11.42 | 11.44 | 11.24 | 11.25 | 1,187,689 | -0.14(-1.23%) |
Jun 18, 2013 | 11.40 | 11.42 | 11.30 | 11.39 | 1,887,784 | -0.09(-0.78%) |
Jun 17, 2013 | 11.50 | 11.51 | 11.45 | 11.48 | 722,632 | -0.06(-0.52%) |
Jun 14, 2013 | 11.50 | 11.54 | 11.49 | 11.54 | 698,807 | +0.07(+0.61%) |
Jun 13, 2013 | 11.50 | 11.53 | 11.41 | 11.47 | 1,196,816 | -0.08(-0.69%) |
Jun 12, 2013 | 11.45 | 11.61 | 11.43 | 11.55 | 737,790 | +0.08(+0.70%) |
Jun 11, 2013 | 11.40 | 11.51 | 11.39 | 11.47 | 607,902 | -0.07(-0.61%) |
Jun 10, 2013 | 11.49 | 11.56 | 11.46 | 11.54 | 1,784,996 | +0.05(+0.44%) |
Jun 07, 2013 | 11.55 | 11.58 | 11.45 | 11.49 | 2,668,887 | -0.25(-2.13%) |
Jun 06, 2013 | 11.65 | 11.83 | 11.63 | 11.74 | 707,883 | +0.08(+0.64%) |
Jun 05, 2013 | 11.68 | 11.73 | 11.62 | 11.66 | 867,965 | +0.01(+0.13%) |
Jun 04, 2013 | 11.64 | 11.66 | 11.56 | 11.65 | 474,539 | -0.09(-0.81%) |
Jun 03, 2013 | 11.61 | 11.78 | 11.57 | 11.74 | 656,400 | +0.19(+1.69%) |
May 31, 2013 | 11.69 | 11.70 | 11.51 | 11.55 | 1,386,399 | -0.20(-1.70%) |
May 30, 2013 | 11.74 | 11.79 | 11.72 | 11.75 | 1,283,401 | +0.17(+1.47%) |
May 29, 2013 | 11.50 | 11.59 | 11.46 | 11.58 | 704,108 | +0.15(+1.31%) |
May 28, 2013 | 11.49 | 11.64 | 11.41 | 11.43 | 1,813,315 | -0.08(-0.70%) |
May 24, 2013 | 11.56 | 11.58 | 11.50 | 11.51 | 743,822 | -0.07(-0.60%) |
May 23, 2013 | 11.54 | 11.60 | 11.46 | 11.58 | 1,196,665 | +0.23(+2.03%) |
May 22, 2013 | 11.56 | 11.77 | 11.28 | 11.35 | 2,059,782 | -0.08(-0.70%) |
May 21, 2013 | 11.41 | 11.52 | 11.34 | 11.43 | 1,945,435 | -0.25(-2.14%) |
May 20, 2013 | 11.25 | 11.69 | 11.21 | 11.68 | 2,945,653 | +0.40(+3.55%) |
May 17, 2013 | 11.42 | 11.46 | 11.27 | 11.28 | 3,584,304 | -0.24(-2.08%) |
May 16, 2013 | 11.41 | 11.55 | 11.38 | 11.52 | 1,791,123 | -0.06(-0.52%) |
May 15, 2013 | 11.79 | 11.79 | 11.52 | 11.58 | 3,707,656 | -0.35(-2.93%) |
May 13, 2013 | 11.93 | 11.98 | 11.90 | 11.93 | 702,472 | -0.12(-1.00%) |
May 10, 2013 | 11.92 | 12.06 | 11.81 | 12.05 | 1,249,345 | -0.11(-0.90%) |
May 09, 2013 | 12.22 | 12.29 | 12.13 | 12.16 | 523,376 | -0.14(-1.14%) |
May 08, 2013 | 12.24 | 12.31 | 12.17 | 12.30 | 1,006,691 | +0.21(+1.74%) |
May 07, 2013 | 12.15 | 12.15 | 12.02 | 12.09 | 1,823,242 | -0.20(-1.63%) |
May 06, 2013 | 12.29 | 12.32 | 12.23 | 12.29 | 1,020,141 | +0.00(+0.00%) |
May 03, 2013 | 12.27 | 12.29 | 12.21 | 12.29 | 954,300 | +0.00(+0.00%) |
May 02, 2013 | 12.26 | 12.33 | 12.24 | 12.29 | 1,623,817 | +0.09(+0.74%) |