Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.40 | 12.68 | 12.38 | 12.56 | 746,412 | +0.23(+1.84%) |
Jul 30, 2013 | 12.45 | 12.71 | 12.32 | 12.34 | 982,917 | -0.02(-0.18%) |
Jul 29, 2013 | 12.28 | 12.47 | 12.23 | 12.36 | 0 | -0.06(-0.49%) |
Jul 26, 2013 | 12.33 | 12.45 | 12.20 | 12.42 | 0 | +0.02(+0.18%) |
Jul 25, 2013 | 12.27 | 12.40 | 12.11 | 12.40 | 0 | +0.14(+1.11%) |
Jul 24, 2013 | 12.43 | 12.45 | 12.22 | 12.26 | 0 | -0.05(-0.37%) |
Jul 23, 2013 | 12.18 | 12.46 | 12.13 | 12.31 | 0 | +0.17(+1.43%) |
Jul 22, 2013 | 12.18 | 12.40 | 12.03 | 12.13 | 0 | -0.08(-0.62%) |
Jul 19, 2013 | 12.12 | 12.26 | 12.09 | 12.21 | 0 | +0.06(+0.50%) |
Jul 18, 2013 | 12.03 | 12.23 | 12.01 | 12.15 | 0 | +0.21(+1.77%) |
Jul 17, 2013 | 12.06 | 12.09 | 11.91 | 11.94 | 625,550 | -0.04(-0.32%) |
Jul 16, 2013 | 12.15 | 12.31 | 11.72 | 11.97 | 0 | -0.11(-0.94%) |
Jul 15, 2013 | 12.09 | 12.28 | 11.93 | 12.09 | 0 | +0.05(+0.38%) |
Jul 12, 2013 | 12.25 | 12.25 | 11.90 | 12.04 | 0 | -0.10(-0.81%) |
Jul 11, 2013 | 11.83 | 12.18 | 11.80 | 12.14 | 0 | +0.50(+4.29%) |
Jul 10, 2013 | 11.67 | 11.69 | 11.49 | 11.64 | 0 | +0.01(+0.06%) |
Jul 09, 2013 | 11.61 | 11.83 | 11.50 | 11.63 | 0 | +0.07(+0.59%) |
Jul 08, 2013 | 11.76 | 11.94 | 11.47 | 11.56 | 0 | -0.03(-0.26%) |
Jul 05, 2013 | 11.30 | 11.60 | 11.26 | 11.60 | 0 | +0.49(+4.42%) |
Jul 03, 2013 | 11.27 | 11.36 | 11.09 | 11.10 | 0 | -0.21(-1.87%) |
Jul 02, 2013 | 11.62 | 11.69 | 11.10 | 11.32 | 0 | -0.25(-2.16%) |
Jul 01, 2013 | 11.25 | 11.69 | 11.23 | 11.56 | 0 | +0.27(+2.41%) |
Jun 28, 2013 | 10.14 | 11.32 | 9.993 | 11.29 | 5,948,402 | +1.27(+12.67%) |
Jun 26, 2013 | 9.849 | 10.15 | 9.781 | 10.02 | 0 | +0.27(+2.79%) |
Jun 25, 2013 | 9.675 | 9.819 | 9.607 | 9.751 | 0 | +0.25(+2.63%) |
Jun 24, 2013 | 9.486 | 9.615 | 9.282 | 9.501 | 0 | -0.11(-1.18%) |
Jun 21, 2013 | 9.705 | 9.993 | 9.607 | 9.615 | 1,290,236 | -0.04(-0.39%) |
Jun 20, 2013 | 10.05 | 10.25 | 9.645 | 9.652 | 0 | -0.54(-5.34%) |
Jun 19, 2013 | 10.12 | 10.28 | 10.08 | 10.20 | 0 | +0.10(+0.97%) |
Jun 18, 2013 | 10.05 | 10.21 | 9.849 | 10.10 | 0 | +0.05(+0.45%) |
Jun 17, 2013 | 10.18 | 10.26 | 9.962 | 10.05 | 0 | -0.07(-0.67%) |
Jun 14, 2013 | 10.35 | 10.41 | 10.04 | 10.12 | 0 | -0.26(-2.48%) |
Jun 13, 2013 | 10.43 | 10.50 | 10.28 | 10.38 | 659,169 | -0.08(-0.80%) |
Jun 12, 2013 | 10.48 | 10.70 | 10.36 | 10.46 | 793,819 | +0.02(+0.22%) |
Jun 11, 2013 | 10.25 | 10.56 | 10.14 | 10.44 | 0 | +0.05(+0.44%) |
Jun 10, 2013 | 10.64 | 10.73 | 10.34 | 10.39 | 0 | -0.29(-2.69%) |
Jun 07, 2013 | 8.874 | 10.73 | 8.866 | 10.68 | 0 | +1.93(+22.02%) |
Jun 06, 2013 | 8.829 | 8.942 | 8.625 | 8.753 | 850,977 | -0.05(-0.60%) |
Jun 05, 2013 | 9.010 | 9.101 | 8.806 | 8.806 | 0 | -0.22(-2.43%) |
Jun 04, 2013 | 9.033 | 9.169 | 9.010 | 9.025 | 0 | +0.04(+0.42%) |
Jun 03, 2013 | 9.055 | 9.214 | 8.897 | 8.987 | 1,188,387 | -0.05(-0.59%) |
May 31, 2013 | 9.222 | 9.312 | 9.033 | 9.040 | 550,976 | -0.21(-2.29%) |
May 30, 2013 | 9.320 | 9.418 | 9.154 | 9.252 | 544,270 | +0.00(+0.00%) |
May 29, 2013 | 9.244 | 9.501 | 8.953 | 9.252 | 1,648,315 | +0.09(+0.99%) |
May 28, 2013 | 9.086 | 9.297 | 8.995 | 9.161 | 627,831 | +0.26(+2.97%) |
May 24, 2013 | 8.897 | 8.987 | 8.753 | 8.897 | 0 | -0.05(-0.59%) |
May 23, 2013 | 8.813 | 8.965 | 8.458 | 8.950 | 0 | +0.05(+0.51%) |
May 22, 2013 | 9.139 | 9.229 | 8.798 | 8.904 | 0 | -0.17(-1.83%) |
May 21, 2013 | 9.040 | 9.131 | 8.942 | 9.070 | 0 | +0.06(+0.67%) |
May 20, 2013 | 9.048 | 9.086 | 8.934 | 9.010 | 0 | -0.05(-0.50%) |
May 17, 2013 | 8.987 | 9.139 | 8.957 | 9.055 | 0 | +0.14(+1.61%) |
May 16, 2013 | 9.070 | 9.139 | 8.874 | 8.912 | 1,015,652 | -0.05(-0.59%) |
May 15, 2013 | 8.640 | 9.018 | 8.640 | 8.965 | 0 | +0.39(+4.59%) |
May 13, 2013 | 8.398 | 8.579 | 8.285 | 8.572 | 0 | +0.10(+1.16%) |
May 10, 2013 | 8.194 | 8.519 | 8.095 | 8.473 | 0 | +0.29(+3.51%) |
May 09, 2013 | 8.194 | 8.269 | 8.126 | 8.186 | 0 | -0.03(-0.37%) |
May 08, 2013 | 7.959 | 8.224 | 7.876 | 8.216 | 0 | +0.20(+2.43%) |
May 07, 2013 | 7.922 | 8.050 | 7.785 | 8.021 | 0 | +0.09(+1.16%) |
May 06, 2013 | 7.748 | 8.088 | 7.672 | 7.929 | 0 | +0.08(+1.06%) |
May 03, 2013 | 7.400 | 7.963 | 7.400 | 7.846 | 0 | +0.36(+4.85%) |
May 02, 2013 | 7.430 | 7.483 | 7.309 | 7.483 | 0 | +0.13(+1.75%) |