Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.20 | 15.15 | 14.07 | 15.06 | 2,444,028 | +1.45(+10.66%) |
Jul 30, 2013 | 13.29 | 13.74 | 13.28 | 13.61 | 1,223,688 | +0.34(+2.55%) |
Jul 29, 2013 | 13.17 | 13.36 | 13.17 | 13.27 | 431,391 | +0.08(+0.64%) |
Jul 26, 2013 | 13.29 | 13.29 | 13.05 | 13.19 | 252,018 | -0.12(-0.90%) |
Jul 25, 2013 | 13.27 | 13.37 | 13.25 | 13.31 | 360,457 | +0.04(+0.32%) |
Jul 24, 2013 | 13.31 | 13.42 | 13.24 | 13.27 | 545,121 | +0.06(+0.48%) |
Jul 23, 2013 | 13.37 | 13.55 | 13.20 | 13.20 | 1,415,840 | -0.17(-1.26%) |
Jul 22, 2013 | 13.17 | 13.47 | 13.16 | 13.37 | 289,303 | +0.13(+1.01%) |
Jul 19, 2013 | 13.17 | 13.32 | 13.15 | 13.24 | 340,463 | +0.03(+0.21%) |
Jul 18, 2013 | 13.12 | 13.27 | 13.10 | 13.21 | 636,294 | +0.09(+0.70%) |
Jul 17, 2013 | 13.02 | 13.46 | 12.76 | 13.12 | 1,105,189 | +0.32(+2.48%) |
Jul 16, 2013 | 12.97 | 12.98 | 12.78 | 12.80 | 298,766 | -0.16(-1.25%) |
Jul 15, 2013 | 13.03 | 13.12 | 12.85 | 12.96 | 527,446 | -0.04(-0.27%) |
Jul 12, 2013 | 12.80 | 13.03 | 12.77 | 13.00 | 649,434 | +0.21(+1.65%) |
Jul 11, 2013 | 12.81 | 12.96 | 12.70 | 12.79 | 936,288 | +0.01(+0.11%) |
Jul 10, 2013 | 12.62 | 12.81 | 12.56 | 12.77 | 555,264 | +0.18(+1.40%) |
Jul 09, 2013 | 12.63 | 12.65 | 12.55 | 12.60 | 335,145 | +0.04(+0.34%) |
Jul 08, 2013 | 12.54 | 12.68 | 12.46 | 12.55 | 541,433 | +0.04(+0.28%) |
Jul 05, 2013 | 12.52 | 12.62 | 12.41 | 12.52 | 197,976 | +0.13(+1.08%) |
Jul 03, 2013 | 12.34 | 12.46 | 12.21 | 12.38 | 715,867 | -0.02(-0.17%) |
Jul 02, 2013 | 12.41 | 12.48 | 12.26 | 12.41 | 427,421 | +0.03(+0.23%) |
Jul 01, 2013 | 12.31 | 12.53 | 12.27 | 12.38 | 880,273 | +0.13(+1.09%) |
Jun 28, 2013 | 12.26 | 12.41 | 12.19 | 12.24 | 2,269,453 | +0.45(+3.82%) |
Jun 26, 2013 | 11.78 | 11.91 | 11.65 | 11.79 | 448,821 | +0.04(+0.36%) |
Jun 25, 2013 | 12.03 | 12.09 | 11.73 | 11.75 | 551,997 | -0.16(-1.36%) |
Jun 24, 2013 | 11.95 | 12.08 | 11.74 | 11.91 | 709,856 | -0.08(-0.65%) |
Jun 21, 2013 | 12.05 | 12.12 | 11.94 | 11.99 | 660,300 | -0.02(-0.18%) |
Jun 20, 2013 | 12.05 | 12.22 | 11.86 | 12.01 | 700,761 | -0.19(-1.56%) |
Jun 19, 2013 | 12.22 | 12.28 | 12.01 | 12.20 | 459,969 | +0.01(+0.12%) |
Jun 18, 2013 | 12.11 | 12.28 | 12.10 | 12.19 | 322,515 | +0.10(+0.82%) |
Jun 17, 2013 | 12.19 | 12.29 | 12.00 | 12.09 | 278,444 | +0.05(+0.41%) |
Jun 14, 2013 | 11.80 | 12.11 | 11.76 | 12.04 | 404,860 | +0.23(+1.97%) |
Jun 13, 2013 | 11.62 | 12.08 | 11.62 | 11.81 | 741,312 | +0.15(+1.33%) |
Jun 12, 2013 | 11.96 | 11.96 | 11.63 | 11.65 | 834,985 | -0.42(-3.50%) |
Jun 11, 2013 | 12.25 | 12.31 | 12.05 | 12.08 | 850,634 | -0.28(-2.28%) |
Jun 10, 2013 | 12.42 | 12.48 | 12.05 | 12.36 | 1,907,341 | -0.32(-2.56%) |
Jun 07, 2013 | 12.61 | 12.86 | 12.50 | 12.68 | 649,320 | +0.13(+1.01%) |
Jun 06, 2013 | 12.24 | 12.60 | 12.24 | 12.55 | 423,093 | +0.24(+1.94%) |
Jun 05, 2013 | 12.49 | 12.59 | 12.31 | 12.31 | 189,816 | -0.25(-1.96%) |
Jun 04, 2013 | 12.27 | 12.65 | 12.27 | 12.56 | 298,917 | +0.26(+2.12%) |
Jun 03, 2013 | 12.29 | 12.36 | 12.18 | 12.30 | 534,459 | +0.01(+0.11%) |
May 31, 2013 | 12.17 | 12.40 | 12.09 | 12.29 | 447,045 | +0.13(+1.04%) |
May 30, 2013 | 12.26 | 12.29 | 12.09 | 12.16 | 1,087,780 | -0.11(-0.86%) |
May 29, 2013 | 12.49 | 12.55 | 12.17 | 12.27 | 1,385,243 | -0.32(-2.52%) |
May 28, 2013 | 12.83 | 13.05 | 12.53 | 12.58 | 1,692,930 | -0.56(-4.24%) |
May 24, 2013 | 12.91 | 13.14 | 12.67 | 13.14 | 524,922 | +0.21(+1.64%) |
May 23, 2013 | 12.94 | 13.08 | 12.87 | 12.93 | 1,520,299 | -0.02(-0.16%) |
May 22, 2013 | 12.38 | 13.20 | 12.03 | 12.95 | 2,017,013 | +0.99(+8.31%) |
May 21, 2013 | 11.89 | 11.98 | 11.80 | 11.96 | 466,099 | +0.08(+0.71%) |
May 20, 2013 | 11.65 | 11.93 | 11.57 | 11.87 | 426,616 | +0.23(+2.00%) |
May 17, 2013 | 11.44 | 11.73 | 11.41 | 11.64 | 219,008 | +0.25(+2.16%) |
May 16, 2013 | 11.34 | 11.46 | 11.32 | 11.39 | 312,417 | +0.00(+0.00%) |
May 15, 2013 | 11.46 | 11.52 | 11.38 | 11.39 | 274,851 | +0.08(+0.75%) |
May 13, 2013 | 11.28 | 11.43 | 11.22 | 11.31 | 125,651 | +0.00(+0.00%) |
May 10, 2013 | 11.40 | 11.41 | 11.27 | 11.31 | 184,186 | -0.09(-0.80%) |
May 09, 2013 | 11.40 | 11.43 | 11.28 | 11.40 | 378,599 | -0.01(-0.12%) |
May 08, 2013 | 10.93 | 11.43 | 10.88 | 11.41 | 469,603 | +0.49(+4.52%) |
May 07, 2013 | 10.79 | 10.93 | 10.79 | 10.92 | 175,420 | +0.13(+1.17%) |
May 06, 2013 | 10.93 | 10.96 | 10.64 | 10.79 | 328,984 | -0.11(-0.97%) |
May 03, 2013 | 10.85 | 11.04 | 10.76 | 10.90 | 370,701 | +0.14(+1.31%) |
May 02, 2013 | 10.79 | 10.79 | 10.50 | 10.76 | 358,710 | +0.03(+0.26%) |