Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.737 | 9.764 | 9.425 | 9.567 | 1,270,767 | -0.17(-1.74%) |
Jul 30, 2013 | 9.771 | 9.981 | 9.723 | 9.737 | 706,706 | -0.06(-0.62%) |
Jul 29, 2013 | 9.859 | 10.02 | 9.778 | 9.798 | 750,236 | -0.10(-0.96%) |
Jul 26, 2013 | 10.00 | 10.03 | 9.819 | 9.893 | 558,874 | -0.07(-0.75%) |
Jul 25, 2013 | 9.907 | 10.00 | 9.812 | 9.968 | 558,929 | +0.10(+1.03%) |
Jul 24, 2013 | 10.11 | 10.14 | 9.791 | 9.866 | 941,056 | -0.25(-2.48%) |
Jul 23, 2013 | 10.06 | 10.19 | 10.02 | 10.12 | 563,930 | +0.03(+0.27%) |
Jul 22, 2013 | 10.07 | 10.21 | 10.07 | 10.09 | 584,273 | -0.03(-0.33%) |
Jul 19, 2013 | 9.968 | 10.16 | 9.941 | 10.12 | 732,825 | +0.06(+0.61%) |
Jul 18, 2013 | 10.01 | 10.15 | 10.01 | 10.06 | 965,125 | +0.01(+0.07%) |
Jul 17, 2013 | 10.08 | 10.23 | 10.03 | 10.06 | 715,513 | -0.03(-0.27%) |
Jul 16, 2013 | 10.12 | 10.17 | 9.927 | 10.08 | 736,807 | -0.01(-0.13%) |
Jul 15, 2013 | 10.12 | 10.19 | 10.04 | 10.10 | 828,122 | +0.00(+0.00%) |
Jul 12, 2013 | 10.12 | 10.23 | 10.05 | 10.10 | 827,312 | -0.02(-0.20%) |
Jul 11, 2013 | 10.02 | 10.12 | 9.981 | 10.12 | 1,101,875 | +0.18(+1.85%) |
Jul 10, 2013 | 9.975 | 10.02 | 9.907 | 9.934 | 820,937 | -0.02(-0.20%) |
Jul 09, 2013 | 10.00 | 10.05 | 9.937 | 9.954 | 723,679 | -0.01(-0.14%) |
Jul 08, 2013 | 9.961 | 10.05 | 9.886 | 9.968 | 881,397 | +0.06(+0.62%) |
Jul 05, 2013 | 9.941 | 10.03 | 9.744 | 9.907 | 826,110 | +0.01(+0.07%) |
Jul 03, 2013 | 9.981 | 10.01 | 9.866 | 9.900 | 686,405 | -0.07(-0.68%) |
Jul 02, 2013 | 9.818 | 10.04 | 9.818 | 9.968 | 1,054,510 | +0.12(+1.17%) |
Jul 01, 2013 | 9.750 | 9.913 | 9.723 | 9.852 | 1,320,760 | +0.16(+1.61%) |
Jun 28, 2013 | 9.873 | 9.913 | 9.696 | 9.696 | 4,524,655 | +0.09(+0.92%) |
Jun 26, 2013 | 9.601 | 9.744 | 9.472 | 9.608 | 1,681,569 | -0.10(-0.98%) |
Jun 25, 2013 | 9.818 | 9.832 | 9.581 | 9.703 | 1,352,998 | +0.03(+0.35%) |
Jun 24, 2013 | 9.995 | 9.995 | 9.588 | 9.669 | 2,274,483 | -0.34(-3.39%) |
Jun 21, 2013 | 9.975 | 10.17 | 9.900 | 10.01 | 4,155,921 | +0.07(+0.75%) |
Jun 20, 2013 | 10.18 | 10.20 | 9.866 | 9.934 | 2,432,879 | -0.39(-3.81%) |
Jun 19, 2013 | 10.42 | 10.49 | 10.27 | 10.33 | 1,501,004 | -0.12(-1.11%) |
Jun 18, 2013 | 10.23 | 10.51 | 10.14 | 10.44 | 1,253,055 | +0.27(+2.67%) |
Jun 17, 2013 | 10.12 | 10.27 | 10.11 | 10.17 | 1,586,980 | +0.03(+0.34%) |
Jun 14, 2013 | 10.08 | 10.21 | 9.975 | 10.14 | 1,157,998 | +0.10(+0.95%) |
Jun 13, 2013 | 10.16 | 10.18 | 9.988 | 10.04 | 1,542,097 | -0.14(-1.40%) |
Jun 12, 2013 | 10.69 | 10.73 | 10.18 | 10.19 | 1,599,416 | -0.47(-4.40%) |
Jun 11, 2013 | 10.40 | 10.71 | 10.33 | 10.65 | 1,713,483 | +0.11(+1.03%) |
Jun 10, 2013 | 10.37 | 10.58 | 10.37 | 10.54 | 1,606,644 | +0.12(+1.11%) |
Jun 07, 2013 | 10.34 | 10.44 | 10.16 | 10.43 | 1,265,290 | +0.07(+0.66%) |
Jun 06, 2013 | 10.06 | 10.37 | 10.06 | 10.36 | 1,029,406 | +0.28(+2.76%) |
Jun 05, 2013 | 10.04 | 10.15 | 10.00 | 10.08 | 1,272,028 | -0.01(-0.13%) |
Jun 04, 2013 | 10.21 | 10.28 | 9.995 | 10.10 | 1,787,461 | -0.14(-1.39%) |
Jun 03, 2013 | 10.31 | 10.39 | 10.16 | 10.24 | 2,043,904 | -0.12(-1.18%) |
May 31, 2013 | 9.975 | 10.40 | 9.886 | 10.36 | 7,311,823 | +0.32(+3.18%) |
May 30, 2013 | 10.06 | 10.24 | 9.995 | 10.04 | 1,326,024 | -0.01(-0.14%) |
May 29, 2013 | 10.16 | 10.16 | 9.947 | 10.06 | 1,541,889 | -0.12(-1.14%) |
May 28, 2013 | 10.04 | 10.19 | 9.927 | 10.17 | 1,991,851 | +0.18(+1.77%) |
May 24, 2013 | 9.947 | 10.01 | 9.567 | 9.995 | 1,524,578 | +0.03(+0.34%) |
May 23, 2013 | 10.29 | 10.29 | 9.920 | 9.961 | 1,222,894 | -0.45(-4.37%) |
May 22, 2013 | 10.71 | 10.86 | 10.33 | 10.42 | 1,374,316 | -0.31(-2.91%) |
May 21, 2013 | 10.81 | 10.86 | 10.65 | 10.73 | 789,027 | -0.08(-0.75%) |
May 20, 2013 | 10.75 | 10.86 | 10.73 | 10.81 | 932,598 | +0.00(+0.00%) |
May 17, 2013 | 10.50 | 10.82 | 10.42 | 10.81 | 8,219,571 | +0.34(+3.24%) |
May 16, 2013 | 10.59 | 10.74 | 10.42 | 10.47 | 602,413 | -0.21(-1.97%) |
May 15, 2013 | 10.68 | 10.73 | 10.55 | 10.68 | 878,524 | +0.12(+1.09%) |
May 13, 2013 | 10.63 | 10.68 | 10.52 | 10.57 | 470,182 | -0.05(-0.45%) |
May 10, 2013 | 10.60 | 10.63 | 10.52 | 10.61 | 415,143 | +0.01(+0.13%) |
May 09, 2013 | 10.80 | 10.88 | 10.59 | 10.60 | 636,721 | -0.26(-2.38%) |
May 08, 2013 | 10.86 | 10.89 | 10.74 | 10.86 | 990,425 | -0.03(-0.25%) |
May 07, 2013 | 10.72 | 10.89 | 10.46 | 10.88 | 1,061,010 | +0.15(+1.39%) |
May 06, 2013 | 10.63 | 10.76 | 10.57 | 10.73 | 598,135 | +0.04(+0.38%) |
May 03, 2013 | 10.61 | 10.73 | 10.60 | 10.69 | 1,199,816 | +0.07(+0.70%) |
May 02, 2013 | 10.31 | 10.79 | 10.31 | 10.62 | 1,761,336 | +0.35(+3.37%) |