Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.39 | 13.61 | 13.07 | 13.41 | 394,891 | +0.04(+0.30%) |
Jul 30, 2013 | 13.48 | 13.53 | 13.13 | 13.37 | 372,905 | -0.12(-0.89%) |
Jul 29, 2013 | 13.61 | 13.77 | 13.48 | 13.49 | 204,180 | -0.17(-1.24%) |
Jul 26, 2013 | 13.74 | 13.87 | 13.41 | 13.66 | 427,307 | -0.21(-1.51%) |
Jul 25, 2013 | 13.55 | 13.95 | 13.42 | 13.87 | 358,691 | +0.30(+2.21%) |
Jul 24, 2013 | 14.06 | 14.36 | 13.23 | 13.57 | 517,017 | -0.58(-4.10%) |
Jul 23, 2013 | 13.79 | 14.22 | 13.62 | 14.15 | 521,465 | +0.31(+2.24%) |
Jul 22, 2013 | 13.86 | 14.02 | 13.55 | 13.84 | 834,632 | +0.83(+6.38%) |
Jul 19, 2013 | 12.61 | 13.02 | 12.57 | 13.01 | 373,764 | +0.46(+3.67%) |
Jul 18, 2013 | 12.87 | 12.93 | 12.49 | 12.55 | 392,134 | -0.19(-1.49%) |
Jul 17, 2013 | 13.21 | 13.41 | 12.61 | 12.74 | 585,687 | -0.39(-2.97%) |
Jul 16, 2013 | 12.60 | 13.19 | 12.54 | 13.13 | 480,330 | +0.65(+5.21%) |
Jul 15, 2013 | 12.39 | 12.63 | 12.35 | 12.48 | 368,323 | +0.12(+0.97%) |
Jul 12, 2013 | 12.56 | 12.56 | 12.12 | 12.36 | 400,738 | -0.27(-2.14%) |
Jul 11, 2013 | 12.84 | 12.91 | 12.40 | 12.63 | 457,444 | +0.50(+4.12%) |
Jul 10, 2013 | 11.88 | 12.22 | 11.77 | 12.13 | 539,309 | +0.43(+3.68%) |
Jul 09, 2013 | 11.34 | 11.91 | 11.32 | 11.70 | 294,659 | +0.52(+4.65%) |
Jul 08, 2013 | 11.55 | 11.66 | 11.18 | 11.18 | 281,554 | -0.22(-1.93%) |
Jul 05, 2013 | 11.36 | 11.50 | 11.07 | 11.40 | 373,234 | -0.31(-2.65%) |
Jul 04, 2013 | 11.61 | 11.85 | 11.48 | 11.71 | 152,838 | +0.10(+0.86%) |
Jul 03, 2013 | 10.92 | 11.65 | 10.92 | 11.61 | 356,871 | +0.73(+6.71%) |
Jul 02, 2013 | 11.50 | 11.67 | 10.72 | 10.88 | 539,228 | -0.28(-2.51%) |
Jun 28, 2013 | 11.16 | 11.16 | 11.16 | 0 | +1.27(+12.84%) | |
Jun 27, 2013 | 9.340 | 10.00 | 9.310 | 9.890 | 339,113 | +0.63(+6.80%) |
Jun 26, 2013 | 9.520 | 9.690 | 9.250 | 9.260 | 303,658 | -0.74(-7.40%) |
Jun 25, 2013 | 9.770 | 10.01 | 9.680 | 10.00 | 317,861 | +0.31(+3.20%) |
Jun 24, 2013 | 10.38 | 10.38 | 9.670 | 9.690 | 401,244 | -0.73(-7.01%) |
Jun 21, 2013 | 10.16 | 10.60 | 10.01 | 10.42 | 500,194 | +0.42(+4.20%) |
Jun 20, 2013 | 9.870 | 10.50 | 9.850 | 10.00 | 648,162 | -0.62(-5.84%) |
Jun 19, 2013 | 10.89 | 11.13 | 10.59 | 10.62 | 344,450 | -0.26(-2.39%) |
Jun 18, 2013 | 10.95 | 11.09 | 10.83 | 10.88 | 206,571 | -0.10(-0.91%) |
Jun 17, 2013 | 10.98 | 11.06 | 10.82 | 10.98 | 208,574 | -0.04(-0.36%) |
Jun 14, 2013 | 11.40 | 11.42 | 11.00 | 11.02 | 199,242 | -0.22(-1.96%) |
Jun 13, 2013 | 11.21 | 11.39 | 11.03 | 11.24 | 278,924 | -0.06(-0.53%) |
Jun 12, 2013 | 11.19 | 11.60 | 11.17 | 11.30 | 218,017 | +0.11(+0.98%) |
Jun 11, 2013 | 11.30 | 11.40 | 11.12 | 11.19 | 271,457 | -0.26(-2.27%) |
Jun 10, 2013 | 11.44 | 11.69 | 11.36 | 11.45 | 255,488 | +0.02(+0.17%) |
Jun 07, 2013 | 11.50 | 11.62 | 11.32 | 11.43 | 411,941 | -0.44(-3.71%) |
Jun 06, 2013 | 11.72 | 12.05 | 11.52 | 11.87 | 295,244 | +0.15(+1.28%) |
Jun 05, 2013 | 11.66 | 12.04 | 11.58 | 11.72 | 289,087 | +0.04(+0.34%) |
Jun 04, 2013 | 11.59 | 11.77 | 11.46 | 11.68 | 439,420 | -0.03(-0.26%) |
Jun 03, 2013 | 11.30 | 11.74 | 11.17 | 11.71 | 501,032 | +0.50(+4.46%) |
May 31, 2013 | 11.65 | 11.65 | 10.83 | 11.21 | 576,879 | -0.44(-3.78%) |
May 30, 2013 | 11.41 | 11.78 | 11.20 | 11.65 | 1,610,063 | +0.56(+5.05%) |
May 29, 2013 | 10.75 | 11.12 | 10.57 | 11.09 | 378,451 | +0.46(+4.33%) |
May 28, 2013 | 10.80 | 10.97 | 10.42 | 10.63 | 301,701 | -0.16(-1.48%) |
May 27, 2013 | 10.78 | 10.91 | 10.71 | 10.79 | 1,044,166 | +0.11(+1.03%) |
May 24, 2013 | 10.62 | 10.93 | 10.57 | 10.68 | 202,584 | +0.06(+0.56%) |
May 23, 2013 | 10.90 | 10.90 | 10.46 | 10.62 | 1,418,836 | -0.05(-0.47%) |
May 22, 2013 | 10.97 | 11.11 | 10.43 | 10.67 | 721,144 | +0.05(+0.47%) |
May 21, 2013 | 10.51 | 10.79 | 10.29 | 10.62 | 1,614,838 | +0.78(+7.93%) |
May 17, 2013 | 9.840 | 9.840 | 9.840 | 0 | -0.52(-5.02%) | |
May 16, 2013 | 10.29 | 10.59 | 10.14 | 10.36 | 846,711 | -0.06(-0.58%) |
May 15, 2013 | 11.30 | 11.30 | 10.31 | 10.42 | 723,454 | -0.98(-8.60%) |
May 13, 2013 | 11.71 | 11.71 | 11.38 | 11.40 | 218,194 | -0.41(-3.47%) |
May 10, 2013 | 11.53 | 11.85 | 11.31 | 11.81 | 274,169 | +0.01(+0.08%) |
May 09, 2013 | 11.83 | 12.32 | 11.65 | 11.80 | 319,333 | -0.13(-1.09%) |
May 08, 2013 | 11.58 | 12.04 | 11.56 | 11.93 | 396,997 | +0.46(+4.01%) |
May 07, 2013 | 11.81 | 11.81 | 11.31 | 11.47 | 2,406,863 | -0.58(-4.81%) |
May 06, 2013 | 12.38 | 12.38 | 11.91 | 12.05 | 258,261 | -0.20(-1.63%) |
May 03, 2013 | 12.13 | 12.53 | 12.11 | 12.25 | 375,884 | +0.20(+1.66%) |
May 02, 2013 | 12.34 | 12.40 | 12.02 | 12.05 | 460,360 | -0.06(-0.50%) |