Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.89 | 11.05 | 10.78 | 11.01 | 2,083,876 | +0.10(+0.93%) |
Jul 30, 2013 | 11.14 | 11.20 | 10.91 | 10.91 | 891,809 | -0.25(-2.21%) |
Jul 29, 2013 | 11.30 | 11.41 | 11.14 | 11.16 | 735,357 | -0.27(-2.35%) |
Jul 26, 2013 | 11.54 | 11.64 | 11.37 | 11.43 | 537,885 | -0.12(-1.07%) |
Jul 25, 2013 | 11.45 | 11.66 | 11.42 | 11.55 | 703,580 | +0.07(+0.63%) |
Jul 24, 2013 | 11.64 | 11.64 | 11.41 | 11.48 | 581,424 | -0.08(-0.69%) |
Jul 23, 2013 | 11.46 | 11.57 | 11.43 | 11.56 | 632,554 | +0.11(+0.95%) |
Jul 22, 2013 | 11.39 | 11.47 | 11.41 | 11.45 | 410,695 | +0.04(+0.32%) |
Jul 19, 2013 | 11.48 | 11.52 | 11.34 | 11.41 | 689,219 | -0.06(-0.51%) |
Jul 18, 2013 | 11.34 | 11.51 | 11.34 | 11.47 | 577,921 | +0.12(+1.05%) |
Jul 17, 2013 | 11.45 | 11.51 | 11.26 | 11.35 | 236,320 | -0.05(-0.41%) |
Jul 16, 2013 | 11.27 | 11.44 | 11.21 | 11.40 | 487,439 | +0.17(+1.55%) |
Jul 15, 2013 | 10.96 | 11.29 | 10.95 | 11.22 | 560,164 | +0.24(+2.18%) |
Jul 12, 2013 | 11.00 | 11.03 | 10.88 | 10.98 | 540,332 | -0.07(-0.66%) |
Jul 11, 2013 | 11.16 | 11.23 | 11.00 | 11.06 | 1,082,192 | +0.01(+0.13%) |
Jul 10, 2013 | 11.14 | 11.19 | 11.02 | 11.04 | 510,778 | -0.12(-1.10%) |
Jul 09, 2013 | 11.27 | 11.20 | 11.11 | 11.17 | 391,887 | -0.04(-0.32%) |
Jul 08, 2013 | 11.09 | 11.26 | 11.01 | 11.20 | 619,887 | +0.12(+1.05%) |
Jul 05, 2013 | 11.25 | 11.28 | 11.00 | 11.09 | 512,042 | -0.20(-1.73%) |
Jul 03, 2013 | 11.14 | 11.30 | 10.99 | 11.28 | 632,788 | +0.09(+0.84%) |
Jul 02, 2013 | 11.47 | 11.52 | 11.06 | 11.19 | 1,278,928 | -0.33(-2.89%) |
Jul 01, 2013 | 11.92 | 12.01 | 11.50 | 11.52 | 786,132 | -0.33(-2.81%) |
Jun 28, 2013 | 11.56 | 11.95 | 11.48 | 11.85 | 1,694,733 | +0.22(+1.87%) |
Jun 27, 2013 | 11.29 | 11.69 | 11.22 | 11.64 | 1,471,148 | +0.42(+3.75%) |
Jun 26, 2013 | 11.21 | 11.28 | 11.14 | 11.22 | 1,559,651 | +0.04(+0.39%) |
Jun 25, 2013 | 10.74 | 11.27 | 10.74 | 11.17 | 1,293,456 | +0.48(+4.47%) |
Jun 24, 2013 | 10.65 | 10.71 | 10.43 | 10.70 | 1,025,817 | -0.11(-1.01%) |
Jun 21, 2013 | 10.83 | 10.90 | 10.67 | 10.80 | 1,040,026 | -0.02(-0.20%) |
Jun 20, 2013 | 11.18 | 11.23 | 10.80 | 10.83 | 1,519,209 | -0.48(-4.23%) |
Jun 19, 2013 | 11.58 | 11.66 | 11.28 | 11.30 | 1,042,615 | -0.30(-2.56%) |
Jun 18, 2013 | 11.71 | 11.71 | 11.59 | 11.60 | 682,009 | -0.11(-0.93%) |
Jun 17, 2013 | 11.75 | 11.88 | 11.68 | 11.71 | 1,144,432 | -0.04(-0.37%) |
Jun 14, 2013 | 11.84 | 11.87 | 11.73 | 11.75 | 1,056,725 | +0.03(+0.25%) |
Jun 13, 2013 | 11.26 | 11.78 | 11.26 | 11.72 | 1,049,523 | +0.42(+3.72%) |
Jun 12, 2013 | 11.60 | 11.64 | 11.28 | 11.30 | 824,359 | -0.23(-2.01%) |
Jun 11, 2013 | 11.47 | 11.64 | 11.42 | 11.54 | 827,981 | -0.04(-0.31%) |
Jun 10, 2013 | 12.03 | 12.03 | 11.57 | 11.57 | 1,509,673 | -0.22(-1.90%) |
Jun 07, 2013 | 11.96 | 12.08 | 11.76 | 11.80 | 881,177 | -0.17(-1.45%) |
Jun 06, 2013 | 12.08 | 12.22 | 11.94 | 11.97 | 479,502 | -0.07(-0.60%) |
Jun 05, 2013 | 12.20 | 12.20 | 12.02 | 12.04 | 661,353 | -0.17(-1.37%) |
Jun 04, 2013 | 12.17 | 12.23 | 12.06 | 12.21 | 609,871 | +0.05(+0.42%) |
Jun 03, 2013 | 12.23 | 12.23 | 11.98 | 12.16 | 647,589 | +0.01(+0.12%) |
May 31, 2013 | 12.20 | 12.35 | 12.14 | 12.14 | 1,471,311 | -0.11(-0.89%) |
May 30, 2013 | 12.22 | 12.38 | 12.21 | 12.25 | 598,748 | +0.04(+0.36%) |
May 29, 2013 | 12.17 | 12.23 | 12.06 | 12.21 | 616,788 | +0.00(+0.00%) |
May 28, 2013 | 12.43 | 12.52 | 12.17 | 12.21 | 1,256,274 | -0.20(-1.58%) |
May 24, 2013 | 12.67 | 12.70 | 12.38 | 12.41 | 889,505 | -0.30(-2.40%) |
May 23, 2013 | 12.70 | 12.74 | 12.51 | 12.71 | 794,780 | -0.01(-0.11%) |
May 22, 2013 | 12.61 | 12.78 | 12.61 | 12.72 | 1,127,569 | +0.09(+0.75%) |
May 21, 2013 | 12.76 | 12.79 | 12.54 | 12.63 | 429,219 | -0.17(-1.30%) |
May 20, 2013 | 12.86 | 12.97 | 12.76 | 12.80 | 536,370 | -0.07(-0.56%) |
May 17, 2013 | 12.85 | 12.88 | 12.71 | 12.87 | 1,401,416 | +0.02(+0.17%) |
May 16, 2013 | 13.11 | 13.18 | 12.83 | 12.85 | 951,214 | -0.27(-2.04%) |
May 15, 2013 | 13.17 | 13.23 | 13.10 | 13.12 | 952,662 | -0.17(-1.25%) |
May 13, 2013 | 13.43 | 13.43 | 13.25 | 13.28 | 632,319 | -0.18(-1.35%) |
May 10, 2013 | 13.46 | 13.52 | 13.42 | 13.46 | 440,573 | -0.03(-0.21%) |
May 09, 2013 | 13.59 | 13.59 | 13.46 | 13.49 | 688,860 | -0.12(-0.90%) |
May 08, 2013 | 13.69 | 13.88 | 13.56 | 13.62 | 736,792 | -0.03(-0.21%) |
May 07, 2013 | 13.56 | 13.67 | 13.56 | 13.64 | 709,422 | +0.03(+0.21%) |
May 06, 2013 | 13.56 | 13.67 | 13.51 | 13.62 | 797,249 | +0.03(+0.21%) |
May 03, 2013 | 13.60 | 13.71 | 13.56 | 13.59 | 703,748 | +0.02(+0.16%) |
May 02, 2013 | 13.73 | 13.73 | 13.46 | 13.56 | 1,398,974 | +0.00(+0.00%) |