Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.12 | 12.23 | 12.05 | 12.11 | 0 | +0.02(+0.19%) |
Jul 30, 2013 | 12.10 | 12.13 | 11.90 | 12.08 | 0 | -0.01(-0.06%) |
Jul 29, 2013 | 12.08 | 12.15 | 11.99 | 12.09 | 0 | -0.05(-0.38%) |
Jul 26, 2013 | 12.06 | 12.27 | 12.05 | 12.14 | 0 | -0.05(-0.38%) |
Jul 25, 2013 | 11.98 | 12.25 | 11.90 | 12.19 | 0 | +0.16(+1.36%) |
Jul 24, 2013 | 12.19 | 12.19 | 11.89 | 12.02 | 0 | -0.16(-1.28%) |
Jul 23, 2013 | 11.97 | 12.31 | 11.94 | 12.18 | 0 | +0.29(+2.42%) |
Jul 22, 2013 | 11.90 | 12.00 | 11.81 | 11.89 | 0 | +0.05(+0.46%) |
Jul 19, 2013 | 11.97 | 11.97 | 11.82 | 11.83 | 0 | -0.10(-0.85%) |
Jul 18, 2013 | 12.01 | 12.30 | 11.92 | 11.94 | 4,188,139 | -0.13(-1.10%) |
Jul 17, 2013 | 12.05 | 12.20 | 11.95 | 12.07 | 1,668,924 | +0.12(+0.98%) |
Jul 16, 2013 | 11.99 | 12.03 | 11.82 | 11.95 | 0 | +0.02(+0.13%) |
Jul 15, 2013 | 11.95 | 12.14 | 11.90 | 11.94 | 0 | -0.01(-0.06%) |
Jul 12, 2013 | 11.99 | 12.02 | 11.83 | 11.94 | 0 | -0.04(-0.32%) |
Jul 11, 2013 | 12.00 | 12.13 | 11.90 | 11.98 | 0 | +0.16(+1.32%) |
Jul 10, 2013 | 11.85 | 11.94 | 11.65 | 11.83 | 0 | -0.03(-0.26%) |
Jul 09, 2013 | 11.87 | 11.99 | 11.78 | 11.86 | 0 | +0.12(+0.99%) |
Jul 08, 2013 | 11.81 | 11.86 | 11.73 | 11.74 | 0 | -0.03(-0.27%) |
Jul 05, 2013 | 11.95 | 11.97 | 11.64 | 11.77 | 0 | -0.03(-0.26%) |
Jul 03, 2013 | 11.77 | 11.87 | 11.69 | 11.80 | 0 | -0.06(-0.52%) |
Jul 02, 2013 | 11.91 | 12.00 | 11.66 | 11.87 | 0 | -0.02(-0.13%) |
Jul 01, 2013 | 11.80 | 11.94 | 11.73 | 11.88 | 0 | +0.28(+2.41%) |
Jun 28, 2013 | 11.65 | 11.83 | 11.56 | 11.60 | 4,187,707 | -0.11(-0.93%) |
Jun 27, 2013 | 11.42 | 11.80 | 11.42 | 11.71 | 0 | +0.37(+3.29%) |
Jun 26, 2013 | 11.29 | 11.42 | 11.12 | 11.34 | 0 | +0.19(+1.75%) |
Jun 25, 2013 | 11.10 | 11.19 | 10.83 | 11.14 | 2,440,467 | +0.18(+1.62%) |
Jun 24, 2013 | 11.14 | 11.17 | 10.69 | 10.96 | 0 | -0.23(-2.07%) |
Jun 21, 2013 | 11.34 | 11.46 | 11.17 | 11.20 | 3,331,995 | -0.10(-0.89%) |
Jun 20, 2013 | 11.30 | 11.44 | 11.07 | 11.30 | 0 | -0.19(-1.68%) |
Jun 19, 2013 | 11.52 | 11.65 | 11.45 | 11.49 | 0 | -0.08(-0.67%) |
Jun 18, 2013 | 11.50 | 11.70 | 11.47 | 11.57 | 2,131,976 | -0.02(-0.20%) |
Jun 17, 2013 | 11.61 | 11.71 | 11.57 | 11.59 | 0 | +0.07(+0.60%) |
Jun 14, 2013 | 11.68 | 11.75 | 11.44 | 11.52 | 0 | -0.10(-0.86%) |
Jun 13, 2013 | 11.15 | 11.69 | 11.13 | 11.62 | 3,342,167 | +0.47(+4.22%) |
Jun 12, 2013 | 11.32 | 11.44 | 11.07 | 11.15 | 2,267,750 | -0.07(-0.62%) |
Jun 11, 2013 | 11.32 | 11.33 | 11.13 | 11.22 | 3,923,533 | -0.27(-2.35%) |
Jun 10, 2013 | 11.43 | 11.56 | 11.31 | 11.49 | 0 | +0.04(+0.34%) |
Jun 07, 2013 | 11.45 | 11.70 | 11.37 | 11.45 | 0 | -0.02(-0.13%) |
Jun 06, 2013 | 11.53 | 11.65 | 11.35 | 11.47 | 3,784,867 | -0.09(-0.80%) |
Jun 05, 2013 | 11.93 | 11.95 | 11.53 | 11.56 | 0 | -0.44(-3.67%) |
Jun 04, 2013 | 11.92 | 12.04 | 11.79 | 12.00 | 0 | +0.06(+0.52%) |
Jun 03, 2013 | 11.98 | 12.00 | 11.78 | 11.94 | 3,325,720 | +0.08(+0.72%) |
May 31, 2013 | 11.91 | 12.00 | 11.81 | 11.85 | 3,805,561 | -0.10(-0.84%) |
May 30, 2013 | 11.94 | 12.05 | 11.81 | 11.95 | 0 | +0.06(+0.52%) |
May 29, 2013 | 11.87 | 11.96 | 11.71 | 11.89 | 1,199,606 | -0.12(-0.96%) |
May 28, 2013 | 12.05 | 12.11 | 11.89 | 12.01 | 1,868,874 | +0.13(+1.10%) |
May 24, 2013 | 11.86 | 11.95 | 11.74 | 11.88 | 0 | -0.10(-0.84%) |
May 23, 2013 | 11.89 | 12.01 | 11.72 | 11.98 | 0 | -0.07(-0.58%) |
May 22, 2013 | 12.40 | 12.51 | 11.83 | 12.05 | 0 | -0.34(-2.74%) |
May 21, 2013 | 12.20 | 12.53 | 12.14 | 12.39 | 0 | +0.20(+1.65%) |
May 20, 2013 | 11.81 | 12.25 | 11.78 | 12.18 | 0 | +0.36(+3.07%) |
May 17, 2013 | 11.72 | 11.88 | 11.66 | 11.82 | 0 | +0.21(+1.80%) |
May 16, 2013 | 11.73 | 11.88 | 11.51 | 11.61 | 3,071,333 | -0.05(-0.46%) |
May 15, 2013 | 11.66 | 11.74 | 11.51 | 11.67 | 0 | -0.05(-0.46%) |
May 13, 2013 | 11.92 | 11.92 | 11.68 | 11.72 | 2,055,620 | -0.24(-2.00%) |
May 10, 2013 | 11.98 | 12.05 | 11.78 | 11.96 | 0 | +0.01(+0.06%) |
May 09, 2013 | 12.10 | 12.12 | 11.88 | 11.95 | 0 | -0.14(-1.15%) |
May 08, 2013 | 11.86 | 12.12 | 11.81 | 12.09 | 0 | +0.27(+2.29%) |
May 07, 2013 | 11.76 | 11.88 | 11.68 | 11.82 | 0 | +0.11(+0.92%) |
May 06, 2013 | 11.85 | 11.87 | 11.63 | 11.71 | 0 | -0.09(-0.79%) |
May 03, 2013 | 11.57 | 11.89 | 11.57 | 11.81 | 0 | +0.42(+3.73%) |
May 02, 2013 | 11.38 | 11.49 | 11.08 | 11.38 | 0 | +0.05(+0.48%) |