Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.45 | 11.65 | 11.12 | 11.56 | 69,014 | +0.17(+1.51%) |
Jul 30, 2013 | 10.93 | 11.39 | 10.74 | 11.39 | 37,442 | +0.56(+5.21%) |
Jul 29, 2013 | 10.95 | 10.95 | 10.30 | 10.82 | 60,559 | -0.11(-0.98%) |
Jul 26, 2013 | 10.80 | 11.05 | 10.73 | 10.93 | 55,581 | +0.14(+1.30%) |
Jul 25, 2013 | 10.72 | 10.81 | 10.64 | 10.79 | 70,151 | +0.11(+1.05%) |
Jul 24, 2013 | 10.75 | 10.95 | 10.61 | 10.68 | 53,382 | +0.00(+0.00%) |
Jul 23, 2013 | 10.41 | 11.51 | 10.33 | 10.68 | 124,182 | +0.28(+2.69%) |
Jul 22, 2013 | 10.35 | 10.40 | 10.32 | 10.40 | 72,743 | -0.02(-0.18%) |
Jul 19, 2013 | 10.23 | 10.42 | 10.23 | 10.42 | 7,950 | +0.16(+1.54%) |
Jul 18, 2013 | 10.36 | 10.41 | 10.21 | 10.26 | 50,681 | +0.00(+0.05%) |
Jul 17, 2013 | 10.25 | 10.25 | 10.23 | 10.25 | 97,814 | +0.00(+0.04%) |
Jul 16, 2013 | 10.29 | 10.29 | 10.18 | 10.25 | 96,531 | -0.00(-0.04%) |
Jul 15, 2013 | 10.14 | 10.32 | 10.14 | 10.25 | 275,319 | +0.12(+1.15%) |
Jul 12, 2013 | 10.23 | 10.23 | 10.14 | 10.14 | 7,830 | -0.12(-1.18%) |
Jul 11, 2013 | 10.39 | 10.39 | 10.18 | 10.26 | 43,410 | -0.07(-0.72%) |
Jul 10, 2013 | 10.33 | 10.39 | 10.21 | 10.33 | 18,497 | +0.03(+0.32%) |
Jul 09, 2013 | 10.10 | 10.30 | 10.18 | 10.30 | 18,879 | +0.10(+0.96%) |
Jul 08, 2013 | 10.24 | 10.36 | 10.06 | 10.20 | 43,464 | +0.07(+0.64%) |
Jul 05, 2013 | 9.993 | 10.28 | 9.993 | 10.14 | 26,011 | +0.12(+1.16%) |
Jul 03, 2013 | 10.36 | 10.36 | 10.02 | 10.02 | 45,848 | -0.20(-1.92%) |
Jul 02, 2013 | 10.32 | 10.53 | 10.22 | 10.22 | 10,840 | -0.19(-1.79%) |
Jul 01, 2013 | 10.30 | 10.40 | 10.30 | 10.40 | 6,114 | +0.10(+1.00%) |
Jun 28, 2013 | 10.17 | 10.42 | 10.17 | 10.30 | 14,127 | -0.15(-1.47%) |
Jun 26, 2013 | 10.18 | 10.52 | 10.18 | 10.45 | 300,457 | +0.32(+3.17%) |
Jun 25, 2013 | 9.937 | 10.19 | 9.937 | 10.13 | 58,546 | +0.13(+1.30%) |
Jun 24, 2013 | 10.17 | 10.18 | 9.798 | 10.00 | 194,383 | -0.31(-2.98%) |
Jun 21, 2013 | 10.49 | 10.57 | 10.25 | 10.31 | 44,196 | -0.18(-1.69%) |
Jun 20, 2013 | 10.63 | 10.76 | 10.44 | 10.49 | 29,564 | -0.12(-1.14%) |
Jun 19, 2013 | 10.66 | 10.82 | 10.56 | 10.61 | 535,550 | -0.11(-1.04%) |
Jun 18, 2013 | 10.70 | 10.74 | 10.57 | 10.72 | 47,929 | -0.07(-0.61%) |
Jun 17, 2013 | 10.72 | 10.99 | 10.63 | 10.79 | 60,550 | +0.14(+1.36%) |
Jun 14, 2013 | 10.42 | 10.64 | 10.31 | 10.64 | 48,422 | +0.08(+0.79%) |
Jun 13, 2013 | 10.21 | 10.63 | 10.14 | 10.56 | 132,051 | +0.05(+0.49%) |
Jun 12, 2013 | 10.48 | 10.64 | 10.34 | 10.51 | 20,793 | -0.02(-0.18%) |
Jun 11, 2013 | 10.56 | 10.58 | 10.38 | 10.52 | 20,787 | -0.03(-0.26%) |
Jun 10, 2013 | 10.55 | 10.97 | 10.52 | 10.55 | 285,847 | +0.00(+0.04%) |
Jun 07, 2013 | 10.56 | 10.58 | 10.42 | 10.55 | 83,238 | -0.00(-0.04%) |
Jun 06, 2013 | 10.39 | 10.55 | 10.33 | 10.55 | 43,376 | +0.16(+1.52%) |
Jun 05, 2013 | 10.35 | 10.57 | 10.33 | 10.39 | 444,266 | -0.07(-0.71%) |
Jun 04, 2013 | 10.08 | 10.47 | 10.02 | 10.47 | 432,507 | +0.38(+3.79%) |
Jun 03, 2013 | 10.16 | 10.16 | 9.975 | 10.09 | 120,573 | +0.16(+1.60%) |
May 31, 2013 | 10.17 | 10.24 | 9.928 | 9.928 | 75,504 | -0.20(-1.98%) |
May 30, 2013 | 9.938 | 10.14 | 9.928 | 10.13 | 232,254 | +0.07(+0.69%) |
May 29, 2013 | 10.22 | 10.36 | 9.872 | 10.06 | 122,794 | -0.24(-2.35%) |
May 28, 2013 | 10.15 | 10.35 | 10.14 | 10.30 | 299,277 | +0.19(+1.89%) |
May 24, 2013 | 10.12 | 10.13 | 10.06 | 10.11 | 34,560 | -0.08(-0.82%) |
May 23, 2013 | 10.13 | 10.19 | 9.709 | 10.19 | 133,424 | +0.01(+0.09%) |
May 22, 2013 | 10.18 | 10.20 | 10.04 | 10.18 | 135,520 | +0.01(+0.14%) |
May 21, 2013 | 10.12 | 10.38 | 10.08 | 10.17 | 106,540 | +0.12(+1.21%) |
May 20, 2013 | 10.11 | 10.11 | 9.998 | 10.05 | 82,047 | -0.06(-0.55%) |
May 17, 2013 | 10.06 | 10.37 | 9.993 | 10.11 | 109,962 | +0.06(+0.60%) |
May 16, 2013 | 10.12 | 10.17 | 9.975 | 10.04 | 162,220 | -0.10(-0.97%) |
May 15, 2013 | 10.25 | 10.31 | 10.12 | 10.14 | 87,531 | -0.22(-2.11%) |
May 13, 2013 | 10.17 | 10.41 | 10.17 | 10.36 | 45,230 | +0.09(+0.91%) |
May 10, 2013 | 10.26 | 10.42 | 10.03 | 10.27 | 117,263 | +0.01(+0.09%) |
May 09, 2013 | 10.26 | 10.30 | 10.16 | 10.26 | 144,666 | -0.04(-0.41%) |
May 08, 2013 | 10.32 | 10.32 | 10.19 | 10.30 | 134,802 | -0.01(-0.14%) |
May 07, 2013 | 10.15 | 10.39 | 10.13 | 10.31 | 141,099 | +0.15(+1.47%) |
May 06, 2013 | 10.28 | 10.28 | 10.07 | 10.17 | 296,744 | -0.10(-1.00%) |
May 03, 2013 | 10.32 | 10.35 | 10.26 | 10.27 | 65,577 | -0.04(-0.36%) |
May 02, 2013 | 9.979 | 10.49 | 9.900 | 10.31 | 261,168 | +0.29(+2.93%) |