Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.61 | 12.87 | 12.53 | 12.53 | 0 | -0.06(-0.46%) |
Jul 30, 2013 | 12.50 | 12.66 | 12.50 | 12.59 | 0 | +0.12(+0.95%) |
Jul 29, 2013 | 12.63 | 12.69 | 12.44 | 12.47 | 0 | -0.16(-1.27%) |
Jul 26, 2013 | 12.46 | 12.63 | 12.30 | 12.63 | 0 | +0.05(+0.39%) |
Jul 25, 2013 | 12.34 | 12.76 | 12.18 | 12.58 | 0 | -0.12(-0.97%) |
Jul 24, 2013 | 12.81 | 13.07 | 12.59 | 12.71 | 0 | +0.02(+0.19%) |
Jul 23, 2013 | 12.78 | 12.85 | 12.54 | 12.68 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 12.41 | 12.76 | 12.37 | 12.68 | 0 | +0.16(+1.24%) |
Jul 19, 2013 | 12.34 | 12.53 | 12.28 | 12.53 | 0 | +0.14(+1.13%) |
Jul 18, 2013 | 12.04 | 12.45 | 11.95 | 12.39 | 0 | +0.32(+2.65%) |
Jul 17, 2013 | 11.91 | 12.12 | 11.89 | 12.07 | 239,926 | +0.19(+1.59%) |
Jul 16, 2013 | 12.13 | 12.21 | 11.88 | 11.88 | 0 | -0.25(-2.03%) |
Jul 15, 2013 | 12.00 | 12.16 | 11.91 | 12.12 | 0 | +0.16(+1.37%) |
Jul 12, 2013 | 11.70 | 11.98 | 11.67 | 11.96 | 0 | +0.25(+2.10%) |
Jul 11, 2013 | 12.01 | 12.01 | 11.63 | 11.71 | 0 | -0.20(-1.65%) |
Jul 10, 2013 | 12.02 | 12.06 | 11.89 | 11.91 | 0 | -0.11(-0.89%) |
Jul 09, 2013 | 12.09 | 12.16 | 11.86 | 12.02 | 0 | -0.01(-0.07%) |
Jul 08, 2013 | 12.18 | 12.28 | 12.01 | 12.02 | 347,042 | -0.08(-0.68%) |
Jul 05, 2013 | 11.66 | 12.11 | 11.63 | 12.11 | 0 | +0.45(+3.87%) |
Jul 03, 2013 | 11.51 | 11.73 | 11.43 | 11.66 | 0 | +0.05(+0.42%) |
Jul 02, 2013 | 11.52 | 11.77 | 11.43 | 11.61 | 0 | +0.05(+0.43%) |
Jul 01, 2013 | 11.34 | 11.70 | 11.34 | 11.56 | 0 | +0.30(+2.62%) |
Jun 28, 2013 | 11.20 | 11.38 | 11.11 | 11.26 | 738,320 | -0.01(-0.07%) |
Jun 27, 2013 | 11.01 | 11.29 | 10.96 | 11.27 | 0 | +0.34(+3.16%) |
Jun 26, 2013 | 11.04 | 11.06 | 10.84 | 10.93 | 0 | +0.02(+0.23%) |
Jun 25, 2013 | 10.84 | 11.04 | 10.74 | 10.90 | 0 | +0.19(+1.76%) |
Jun 24, 2013 | 10.65 | 10.80 | 10.65 | 10.71 | 0 | -0.02(-0.23%) |
Jun 21, 2013 | 10.60 | 10.83 | 10.46 | 10.74 | 1,799,618 | +0.20(+1.86%) |
Jun 20, 2013 | 10.23 | 10.64 | 10.20 | 10.54 | 0 | +0.13(+1.26%) |
Jun 19, 2013 | 10.42 | 10.56 | 10.32 | 10.41 | 0 | -0.04(-0.39%) |
Jun 18, 2013 | 10.48 | 10.55 | 10.34 | 10.45 | 0 | +0.02(+0.24%) |
Jun 17, 2013 | 10.49 | 10.58 | 10.31 | 10.43 | 0 | +0.07(+0.63%) |
Jun 14, 2013 | 10.65 | 10.71 | 10.35 | 10.36 | 0 | -0.20(-1.86%) |
Jun 13, 2013 | 10.26 | 10.56 | 10.20 | 10.56 | 212,196 | +0.27(+2.63%) |
Jun 12, 2013 | 10.56 | 10.66 | 10.25 | 10.29 | 173,376 | -0.20(-1.95%) |
Jun 11, 2013 | 10.65 | 10.73 | 10.49 | 10.49 | 238,481 | -0.30(-2.81%) |
Jun 10, 2013 | 10.74 | 10.87 | 10.65 | 10.79 | 0 | +0.09(+0.84%) |
Jun 07, 2013 | 10.73 | 10.84 | 10.54 | 10.70 | 0 | +0.08(+0.77%) |
Jun 06, 2013 | 10.49 | 10.62 | 10.34 | 10.62 | 309,481 | +0.11(+1.01%) |
Jun 05, 2013 | 10.71 | 10.78 | 10.48 | 10.52 | 0 | -0.23(-2.13%) |
Jun 04, 2013 | 10.86 | 10.96 | 10.65 | 10.74 | 0 | -0.11(-0.98%) |
Jun 03, 2013 | 10.78 | 11.01 | 10.67 | 10.85 | 578,329 | +0.08(+0.76%) |
May 31, 2013 | 11.01 | 11.11 | 10.73 | 10.77 | 613,190 | -0.34(-3.09%) |
May 30, 2013 | 11.14 | 11.19 | 10.93 | 11.11 | 257,094 | +0.04(+0.37%) |
May 29, 2013 | 11.17 | 11.24 | 11.00 | 11.07 | 224,813 | -0.16(-1.38%) |
May 28, 2013 | 11.16 | 11.33 | 10.98 | 11.23 | 243,769 | +0.25(+2.31%) |
May 24, 2013 | 10.85 | 11.00 | 10.68 | 10.97 | 0 | +0.08(+0.75%) |
May 23, 2013 | 10.80 | 10.99 | 10.59 | 10.89 | 0 | -0.04(-0.37%) |
May 22, 2013 | 11.20 | 11.35 | 10.91 | 10.93 | 0 | -0.25(-2.27%) |
May 21, 2013 | 11.15 | 11.20 | 11.01 | 11.19 | 0 | +0.00(+0.00%) |
May 20, 2013 | 11.02 | 11.26 | 10.99 | 11.19 | 0 | +0.09(+0.81%) |
May 17, 2013 | 11.06 | 11.12 | 11.01 | 11.10 | 0 | +0.11(+1.04%) |
May 16, 2013 | 10.92 | 11.06 | 10.88 | 10.98 | 248,201 | +0.04(+0.41%) |
May 15, 2013 | 10.80 | 10.97 | 10.74 | 10.94 | 0 | +0.41(+3.93%) |
May 13, 2013 | 10.47 | 10.57 | 10.39 | 10.52 | 0 | +0.04(+0.39%) |
May 10, 2013 | 10.60 | 10.60 | 10.44 | 10.48 | 0 | -0.07(-0.70%) |
May 09, 2013 | 10.71 | 10.79 | 10.53 | 10.56 | 0 | -0.20(-1.83%) |
May 08, 2013 | 10.82 | 10.82 | 10.65 | 10.75 | 0 | -0.07(-0.60%) |
May 07, 2013 | 10.59 | 10.83 | 10.49 | 10.82 | 0 | +0.28(+2.64%) |
May 06, 2013 | 10.38 | 10.56 | 10.29 | 10.54 | 0 | +0.17(+1.66%) |
May 03, 2013 | 10.29 | 10.42 | 10.13 | 10.37 | 0 | +0.24(+2.34%) |
May 02, 2013 | 10.12 | 10.23 | 10.06 | 10.13 | 0 | +0.03(+0.32%) |