Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.46 | 10.66 | 10.40 | 10.51 | 0 | +0.05(+0.48%) |
Jul 30, 2013 | 10.54 | 10.54 | 10.40 | 10.46 | 0 | +0.04(+0.38%) |
Jul 29, 2013 | 10.58 | 10.69 | 10.28 | 10.42 | 0 | -0.23(-2.16%) |
Jul 26, 2013 | 10.70 | 10.84 | 10.43 | 10.65 | 0 | -0.20(-1.84%) |
Jul 25, 2013 | 10.39 | 10.85 | 10.39 | 10.85 | 0 | +0.44(+4.23%) |
Jul 24, 2013 | 10.77 | 10.86 | 10.32 | 10.41 | 0 | -0.27(-2.53%) |
Jul 23, 2013 | 10.86 | 10.86 | 10.58 | 10.68 | 0 | -0.07(-0.65%) |
Jul 22, 2013 | 10.84 | 10.86 | 10.61 | 10.75 | 0 | -0.03(-0.28%) |
Jul 19, 2013 | 10.81 | 10.90 | 10.75 | 10.78 | 0 | -0.04(-0.37%) |
Jul 18, 2013 | 10.87 | 10.96 | 10.78 | 10.82 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 10.85 | 10.95 | 10.79 | 10.82 | 48,279 | +0.06(+0.56%) |
Jul 16, 2013 | 10.97 | 10.99 | 10.70 | 10.76 | 0 | -0.16(-1.47%) |
Jul 15, 2013 | 10.70 | 10.95 | 10.55 | 10.92 | 0 | +0.31(+2.92%) |
Jul 12, 2013 | 10.50 | 10.66 | 10.39 | 10.61 | 0 | +0.07(+0.66%) |
Jul 11, 2013 | 10.70 | 10.80 | 10.53 | 10.54 | 0 | -0.01(-0.09%) |
Jul 10, 2013 | 10.94 | 10.94 | 10.52 | 10.55 | 0 | -0.36(-3.30%) |
Jul 09, 2013 | 10.97 | 10.97 | 10.76 | 10.91 | 0 | +0.01(+0.09%) |
Jul 08, 2013 | 10.95 | 10.98 | 10.70 | 10.90 | 0 | -0.05(-0.46%) |
Jul 05, 2013 | 10.86 | 10.99 | 10.73 | 10.95 | 0 | +0.17(+1.58%) |
Jul 03, 2013 | 10.43 | 10.81 | 10.40 | 10.78 | 0 | +0.30(+2.86%) |
Jul 02, 2013 | 10.46 | 10.59 | 10.37 | 10.48 | 0 | -0.03(-0.29%) |
Jul 01, 2013 | 10.18 | 10.60 | 10.17 | 10.51 | 0 | +0.36(+3.55%) |
Jun 28, 2013 | 10.31 | 10.41 | 10.04 | 10.15 | 515,106 | -0.19(-1.84%) |
Jun 27, 2013 | 10.25 | 10.35 | 10.15 | 10.34 | 0 | +0.12(+1.17%) |
Jun 26, 2013 | 10.09 | 10.24 | 10.09 | 10.22 | 0 | +0.03(+0.29%) |
Jun 25, 2013 | 10.17 | 10.24 | 9.820 | 10.19 | 0 | +0.15(+1.49%) |
Jun 24, 2013 | 10.00 | 10.24 | 9.760 | 10.04 | 0 | -0.20(-1.95%) |
Jun 21, 2013 | 10.04 | 10.29 | 9.960 | 10.24 | 539,091 | +0.23(+2.30%) |
Jun 20, 2013 | 10.22 | 10.25 | 9.900 | 10.01 | 0 | -0.31(-3.00%) |
Jun 19, 2013 | 10.46 | 10.49 | 10.16 | 10.32 | 0 | -0.19(-1.81%) |
Jun 18, 2013 | 9.520 | 10.81 | 9.420 | 10.51 | 0 | +1.04(+10.98%) |
Jun 17, 2013 | 8.900 | 9.520 | 8.900 | 9.470 | 0 | +0.56(+6.23%) |
Jun 14, 2013 | 8.960 | 8.960 | 8.881 | 8.915 | 0 | -0.07(-0.72%) |
Jun 13, 2013 | 9.000 | 9.080 | 8.920 | 8.980 | 70,392 | +0.01(+0.11%) |
Jun 12, 2013 | 9.060 | 9.070 | 8.910 | 8.970 | 63,794 | -0.02(-0.22%) |
Jun 11, 2013 | 8.710 | 9.030 | 8.710 | 8.990 | 236,013 | +0.16(+1.81%) |
Jun 10, 2013 | 8.920 | 8.990 | 8.650 | 8.830 | 0 | -0.04(-0.45%) |
Jun 07, 2013 | 8.960 | 8.960 | 8.760 | 8.870 | 0 | -0.02(-0.22%) |
Jun 06, 2013 | 8.840 | 8.910 | 8.700 | 8.890 | 46,603 | +0.07(+0.79%) |
Jun 05, 2013 | 8.920 | 8.920 | 8.660 | 8.820 | 0 | -0.13(-1.45%) |
Jun 04, 2013 | 8.920 | 9.000 | 8.760 | 8.950 | 0 | +0.06(+0.67%) |
Jun 03, 2013 | 8.840 | 8.950 | 8.600 | 8.890 | 236,048 | -0.01(-0.11%) |
May 31, 2013 | 8.920 | 8.950 | 8.800 | 8.900 | 104,987 | -0.09(-1.00%) |
May 30, 2013 | 8.990 | 9.009 | 8.930 | 8.990 | 96,547 | +0.01(+0.11%) |
May 29, 2013 | 8.980 | 9.000 | 8.920 | 8.980 | 122,239 | -0.04(-0.44%) |
May 28, 2013 | 8.940 | 9.090 | 8.840 | 9.020 | 262,313 | +0.24(+2.73%) |
May 24, 2013 | 8.740 | 8.800 | 8.500 | 8.780 | 0 | -0.01(-0.11%) |
May 23, 2013 | 8.580 | 8.810 | 8.420 | 8.790 | 0 | +0.21(+2.45%) |
May 22, 2013 | 8.770 | 8.770 | 8.560 | 8.580 | 0 | -0.20(-2.28%) |
May 21, 2013 | 8.810 | 8.950 | 8.690 | 8.780 | 0 | -0.03(-0.34%) |
May 20, 2013 | 8.620 | 8.810 | 8.615 | 8.810 | 0 | +0.17(+1.97%) |
May 17, 2013 | 8.600 | 8.690 | 8.510 | 8.640 | 0 | +0.04(+0.47%) |
May 16, 2013 | 8.810 | 8.940 | 8.500 | 8.600 | 233,845 | -0.27(-3.04%) |
May 15, 2013 | 9.180 | 9.290 | 8.770 | 8.870 | 0 | -0.38(-4.11%) |
May 13, 2013 | 9.040 | 9.452 | 9.030 | 9.250 | 0 | +0.19(+2.10%) |
May 10, 2013 | 8.980 | 9.090 | 8.960 | 9.060 | 0 | +0.10(+1.12%) |
May 09, 2013 | 9.000 | 9.000 | 8.890 | 8.960 | 0 | -0.02(-0.22%) |
May 08, 2013 | 8.870 | 9.008 | 8.700 | 8.980 | 0 | +0.10(+1.13%) |
May 07, 2013 | 8.660 | 9.051 | 8.660 | 8.880 | 0 | +0.29(+3.38%) |
May 06, 2013 | 8.700 | 8.700 | 8.170 | 8.590 | 0 | -0.01(-0.12%) |
May 03, 2013 | 8.670 | 8.670 | 8.300 | 8.600 | 0 | +0.17(+2.02%) |
May 02, 2013 | 7.350 | 8.490 | 7.300 | 8.430 | 0 | +1.88(+28.70%) |