Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.85 | 14.10 | 12.85 | 13.19 | 0 | -0.21(-1.57%) |
Jul 30, 2013 | 13.39 | 13.55 | 13.23 | 13.40 | 0 | +0.11(+0.83%) |
Jul 29, 2013 | 13.30 | 13.35 | 13.11 | 13.29 | 0 | -0.08(-0.60%) |
Jul 26, 2013 | 13.23 | 13.49 | 13.20 | 13.37 | 0 | -0.02(-0.15%) |
Jul 25, 2013 | 13.00 | 13.40 | 13.00 | 13.39 | 0 | +0.39(+3.00%) |
Jul 24, 2013 | 13.25 | 13.34 | 12.85 | 13.00 | 0 | -0.20(-1.52%) |
Jul 23, 2013 | 13.25 | 13.25 | 13.13 | 13.20 | 0 | -0.03(-0.23%) |
Jul 22, 2013 | 13.01 | 13.25 | 12.91 | 13.23 | 0 | -0.03(-0.23%) |
Jul 19, 2013 | 13.21 | 13.35 | 12.86 | 13.26 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 13.25 | 13.36 | 13.19 | 13.26 | 0 | +0.02(+0.15%) |
Jul 17, 2013 | 13.36 | 13.39 | 13.20 | 13.24 | 72,964 | +0.00(+0.00%) |
Jul 16, 2013 | 13.23 | 13.37 | 13.18 | 13.24 | 0 | -0.01(-0.08%) |
Jul 15, 2013 | 13.80 | 13.80 | 13.00 | 13.25 | 0 | -0.42(-3.07%) |
Jul 12, 2013 | 13.59 | 13.90 | 13.59 | 13.67 | 0 | +0.02(+0.15%) |
Jul 11, 2013 | 13.47 | 13.78 | 13.42 | 13.65 | 0 | +0.24(+1.79%) |
Jul 10, 2013 | 13.40 | 13.63 | 13.28 | 13.41 | 0 | -0.04(-0.30%) |
Jul 09, 2013 | 13.24 | 13.72 | 13.20 | 13.45 | 0 | +0.25(+1.89%) |
Jul 08, 2013 | 13.13 | 13.25 | 13.00 | 13.20 | 0 | +0.09(+0.69%) |
Jul 05, 2013 | 12.98 | 13.23 | 12.14 | 13.11 | 0 | +0.31(+2.42%) |
Jul 03, 2013 | 12.37 | 12.89 | 12.26 | 12.80 | 0 | +0.33(+2.65%) |
Jul 02, 2013 | 12.38 | 12.51 | 12.27 | 12.47 | 0 | +0.02(+0.12%) |
Jul 01, 2013 | 12.41 | 12.70 | 12.40 | 12.46 | 0 | +0.06(+0.52%) |
Jun 28, 2013 | 12.57 | 13.00 | 12.27 | 12.39 | 168,469 | +0.00(+0.00%) |
Jun 26, 2013 | 12.75 | 12.75 | 12.12 | 12.39 | 0 | -0.32(-2.52%) |
Jun 25, 2013 | 12.95 | 12.95 | 12.66 | 12.71 | 0 | -0.14(-1.09%) |
Jun 24, 2013 | 12.44 | 12.91 | 12.44 | 12.85 | 0 | +0.18(+1.42%) |
Jun 21, 2013 | 12.35 | 12.80 | 12.35 | 12.67 | 112,798 | +0.37(+3.01%) |
Jun 20, 2013 | 12.44 | 12.53 | 12.06 | 12.30 | 0 | -0.30(-2.38%) |
Jun 19, 2013 | 13.14 | 13.25 | 12.56 | 12.60 | 0 | -0.58(-4.40%) |
Jun 18, 2013 | 13.15 | 13.50 | 12.86 | 13.18 | 0 | +0.03(+0.23%) |
Jun 17, 2013 | 12.98 | 13.26 | 12.76 | 13.15 | 0 | +0.42(+3.30%) |
Jun 14, 2013 | 12.86 | 13.00 | 12.49 | 12.73 | 0 | -0.03(-0.24%) |
Jun 13, 2013 | 12.00 | 12.84 | 11.76 | 12.76 | 122,011 | +0.76(+6.33%) |
Jun 12, 2013 | 11.65 | 12.20 | 11.64 | 12.00 | 169,500 | +0.42(+3.63%) |
Jun 11, 2013 | 11.90 | 12.06 | 11.36 | 11.58 | 103,150 | -0.47(-3.90%) |
Jun 10, 2013 | 11.41 | 12.08 | 11.32 | 12.05 | 0 | +0.65(+5.70%) |
Jun 07, 2013 | 10.95 | 11.45 | 10.66 | 11.40 | 0 | +0.41(+3.73%) |
Jun 06, 2013 | 10.65 | 11.09 | 10.63 | 10.99 | 65,349 | +0.32(+3.00%) |
Jun 05, 2013 | 10.73 | 10.98 | 10.41 | 10.67 | 0 | -0.18(-1.66%) |
Jun 04, 2013 | 10.69 | 11.15 | 10.33 | 10.85 | 0 | +0.10(+0.93%) |
Jun 03, 2013 | 10.60 | 10.78 | 10.03 | 10.75 | 55,997 | +0.18(+1.70%) |
May 31, 2013 | 10.60 | 10.61 | 10.47 | 10.57 | 32,854 | -0.10(-0.94%) |
May 30, 2013 | 10.46 | 10.72 | 10.22 | 10.67 | 65,711 | +0.22(+2.11%) |
May 29, 2013 | 10.60 | 10.60 | 10.44 | 10.45 | 34,001 | -0.20(-1.88%) |
May 28, 2013 | 10.26 | 10.73 | 10.20 | 10.65 | 117,264 | +0.43(+4.21%) |
May 24, 2013 | 10.08 | 10.26 | 10.00 | 10.22 | 0 | +0.15(+1.49%) |
May 23, 2013 | 9.980 | 10.26 | 9.900 | 10.07 | 0 | -0.33(-3.17%) |
May 22, 2013 | 10.70 | 10.85 | 10.35 | 10.40 | 0 | -0.36(-3.35%) |
May 21, 2013 | 10.82 | 10.95 | 10.72 | 10.76 | 0 | -0.14(-1.28%) |
May 20, 2013 | 10.48 | 10.96 | 10.26 | 10.90 | 0 | +0.32(+3.02%) |
May 17, 2013 | 10.46 | 10.61 | 10.34 | 10.58 | 0 | +0.14(+1.34%) |
May 16, 2013 | 10.39 | 10.46 | 10.35 | 10.44 | 43,168 | -0.04(-0.38%) |
May 15, 2013 | 10.39 | 10.50 | 10.13 | 10.48 | 0 | +0.49(+4.90%) |
May 13, 2013 | 9.720 | 10.00 | 9.540 | 9.990 | 0 | +0.22(+2.25%) |
May 10, 2013 | 9.870 | 10.19 | 9.730 | 9.770 | 0 | -0.10(-1.01%) |
May 09, 2013 | 10.03 | 10.06 | 9.870 | 9.870 | 0 | -0.12(-1.20%) |
May 08, 2013 | 9.830 | 10.16 | 9.641 | 9.990 | 0 | +0.11(+1.11%) |
May 07, 2013 | 10.11 | 10.13 | 9.870 | 9.880 | 0 | -0.14(-1.40%) |
May 06, 2013 | 10.00 | 10.11 | 9.930 | 10.02 | 0 | +0.02(+0.20%) |
May 03, 2013 | 10.25 | 10.30 | 9.960 | 10.00 | 0 | -0.24(-2.34%) |
May 02, 2013 | 10.41 | 10.46 | 10.18 | 10.24 | 0 | -0.08(-0.78%) |