Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.60 | 10.62 | 10.25 | 10.33 | 3,001,465 | -0.25(-2.36%) |
Jul 30, 2013 | 10.66 | 10.72 | 10.56 | 10.58 | 1,466,980 | -0.05(-0.47%) |
Jul 29, 2013 | 10.67 | 10.75 | 10.58 | 10.63 | 1,726,063 | -0.05(-0.43%) |
Jul 26, 2013 | 10.64 | 10.73 | 10.56 | 10.68 | 2,171,741 | +0.03(+0.30%) |
Jul 25, 2013 | 10.67 | 10.75 | 10.58 | 10.65 | 3,184,214 | -0.06(-0.55%) |
Jul 24, 2013 | 10.86 | 10.86 | 10.56 | 10.71 | 3,537,239 | -0.14(-1.30%) |
Jul 23, 2013 | 10.90 | 10.94 | 10.81 | 10.85 | 1,876,712 | -0.04(-0.33%) |
Jul 22, 2013 | 10.76 | 10.89 | 10.71 | 10.88 | 1,805,679 | +0.06(+0.59%) |
Jul 19, 2013 | 10.81 | 10.88 | 10.71 | 10.82 | 1,749,880 | +0.02(+0.21%) |
Jul 18, 2013 | 10.71 | 10.82 | 10.64 | 10.80 | 1,657,131 | +0.14(+1.32%) |
Jul 17, 2013 | 10.69 | 10.74 | 10.62 | 10.65 | 1,900,401 | -0.01(-0.09%) |
Jul 16, 2013 | 10.55 | 10.69 | 10.46 | 10.66 | 3,583,110 | +0.12(+1.12%) |
Jul 15, 2013 | 10.48 | 10.60 | 10.42 | 10.55 | 1,648,869 | +0.08(+0.78%) |
Jul 12, 2013 | 10.54 | 10.60 | 10.36 | 10.46 | 2,020,473 | -0.07(-0.65%) |
Jul 11, 2013 | 10.41 | 10.55 | 10.40 | 10.53 | 2,262,527 | +0.27(+2.61%) |
Jul 10, 2013 | 10.12 | 10.33 | 10.08 | 10.26 | 3,726,792 | +0.16(+1.57%) |
Jul 09, 2013 | 10.08 | 10.14 | 9.997 | 10.11 | 2,813,925 | +0.08(+0.81%) |
Jul 08, 2013 | 9.915 | 10.10 | 9.893 | 10.02 | 4,810,815 | +0.12(+1.19%) |
Jul 05, 2013 | 9.997 | 10.02 | 9.629 | 9.906 | 2,922,594 | -0.08(-0.77%) |
Jul 03, 2013 | 9.929 | 9.988 | 9.847 | 9.983 | 3,081,711 | +0.05(+0.50%) |
Jul 02, 2013 | 9.834 | 9.947 | 9.757 | 9.934 | 2,740,497 | +0.11(+1.11%) |
Jul 01, 2013 | 9.770 | 9.897 | 9.743 | 9.825 | 1,900,520 | +0.10(+1.07%) |
Jun 28, 2013 | 9.843 | 9.875 | 9.675 | 9.720 | 6,272,168 | -0.15(-1.47%) |
Jun 27, 2013 | 9.757 | 9.888 | 9.684 | 9.865 | 2,470,686 | +0.18(+1.83%) |
Jun 26, 2013 | 9.594 | 9.720 | 9.590 | 9.688 | 3,399,234 | +0.22(+2.37%) |
Jun 25, 2013 | 9.477 | 9.545 | 9.361 | 9.464 | 2,353,364 | +0.10(+1.05%) |
Jun 24, 2013 | 9.302 | 9.545 | 9.078 | 9.365 | 5,646,242 | -0.05(-0.52%) |
Jun 21, 2013 | 9.635 | 9.693 | 9.199 | 9.415 | 7,696,115 | -0.20(-2.10%) |
Jun 20, 2013 | 9.832 | 9.841 | 9.554 | 9.617 | 5,765,537 | -0.28(-2.86%) |
Jun 19, 2013 | 10.21 | 10.25 | 9.769 | 9.899 | 3,705,057 | -0.30(-2.95%) |
Jun 18, 2013 | 10.07 | 10.26 | 9.989 | 10.20 | 3,298,854 | +0.15(+1.52%) |
Jun 17, 2013 | 10.21 | 10.29 | 9.971 | 10.05 | 2,642,185 | -0.13(-1.28%) |
Jun 14, 2013 | 10.16 | 10.33 | 10.16 | 10.18 | 3,358,931 | +0.00(+0.04%) |
Jun 13, 2013 | 9.917 | 10.21 | 9.899 | 10.17 | 3,054,801 | +0.23(+2.30%) |
Jun 12, 2013 | 10.20 | 10.20 | 9.904 | 9.944 | 2,048,369 | -0.18(-1.73%) |
Jun 11, 2013 | 10.20 | 10.31 | 10.08 | 10.12 | 4,599,283 | -0.16(-1.57%) |
Jun 10, 2013 | 10.35 | 10.39 | 10.21 | 10.28 | 3,716,889 | -0.04(-0.39%) |
Jun 07, 2013 | 10.16 | 10.33 | 10.04 | 10.32 | 5,822,687 | +0.19(+1.91%) |
Jun 06, 2013 | 9.949 | 10.14 | 9.825 | 10.13 | 4,041,825 | +0.20(+1.99%) |
Jun 05, 2013 | 10.05 | 10.15 | 9.902 | 9.931 | 2,915,371 | -0.16(-1.60%) |
Jun 04, 2013 | 10.29 | 10.36 | 10.07 | 10.09 | 3,781,521 | -0.23(-2.22%) |
Jun 03, 2013 | 10.32 | 10.42 | 10.17 | 10.32 | 5,117,520 | +0.00(+0.00%) |
May 31, 2013 | 10.55 | 10.60 | 10.31 | 10.32 | 8,044,382 | -0.29(-2.71%) |
May 30, 2013 | 10.83 | 10.94 | 10.59 | 10.61 | 7,966,933 | -0.24(-2.19%) |
May 29, 2013 | 11.11 | 11.16 | 10.75 | 10.85 | 4,113,409 | -0.35(-3.17%) |
May 28, 2013 | 11.46 | 11.49 | 11.12 | 11.20 | 2,927,806 | -0.11(-0.99%) |
May 24, 2013 | 11.49 | 11.53 | 11.18 | 11.31 | 3,762,628 | -0.24(-2.10%) |
May 23, 2013 | 11.57 | 11.68 | 11.38 | 11.56 | 3,355,118 | -0.14(-1.19%) |
May 22, 2013 | 11.93 | 12.10 | 11.64 | 11.70 | 13,038,847 | -0.24(-1.99%) |
May 21, 2013 | 11.92 | 12.02 | 11.89 | 11.93 | 2,571,065 | +0.04(+0.38%) |
May 20, 2013 | 11.87 | 11.90 | 11.83 | 11.89 | 2,858,964 | +0.02(+0.19%) |
May 17, 2013 | 11.81 | 11.92 | 11.77 | 11.87 | 3,565,711 | +0.13(+1.07%) |
May 16, 2013 | 11.75 | 11.92 | 11.69 | 11.74 | 4,326,094 | -0.05(-0.46%) |
May 15, 2013 | 11.50 | 11.83 | 11.50 | 11.79 | 4,456,773 | +0.25(+2.14%) |
May 13, 2013 | 11.43 | 11.59 | 11.37 | 11.55 | 2,874,868 | +0.09(+0.82%) |
May 10, 2013 | 11.32 | 11.46 | 11.31 | 11.45 | 2,063,556 | +0.13(+1.11%) |
May 09, 2013 | 11.40 | 11.40 | 11.27 | 11.33 | 2,252,672 | -0.09(-0.75%) |
May 08, 2013 | 11.27 | 11.41 | 11.24 | 11.41 | 2,636,909 | +0.13(+1.11%) |
May 07, 2013 | 11.34 | 11.36 | 11.22 | 11.29 | 3,287,410 | +0.00(+0.04%) |
May 06, 2013 | 11.06 | 11.28 | 10.93 | 11.28 | 2,997,762 | +0.48(+4.49%) |
May 03, 2013 | 10.79 | 10.87 | 10.71 | 10.80 | 2,013,749 | +0.09(+0.80%) |
May 02, 2013 | 10.64 | 10.78 | 10.52 | 10.71 | 2,754,898 | +0.13(+1.23%) |