Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.70 | 10.74 | 10.54 | 10.65 | 0 | +0.04(+0.33%) |
Jul 30, 2013 | 10.73 | 10.76 | 10.62 | 10.62 | 0 | -0.07(-0.66%) |
Jul 29, 2013 | 10.94 | 10.94 | 10.62 | 10.69 | 0 | -0.30(-2.75%) |
Jul 26, 2013 | 11.20 | 11.26 | 10.91 | 10.99 | 0 | -0.23(-2.01%) |
Jul 25, 2013 | 11.30 | 11.50 | 11.11 | 11.22 | 0 | +0.03(+0.28%) |
Jul 24, 2013 | 11.08 | 11.24 | 11.01 | 11.19 | 0 | +0.10(+0.92%) |
Jul 23, 2013 | 11.31 | 11.36 | 11.06 | 11.08 | 0 | -0.06(-0.50%) |
Jul 22, 2013 | 11.15 | 11.27 | 11.10 | 11.14 | 0 | -0.03(-0.27%) |
Jul 19, 2013 | 11.09 | 11.22 | 11.06 | 11.17 | 0 | +0.09(+0.77%) |
Jul 18, 2013 | 10.99 | 11.23 | 10.98 | 11.08 | 3,440,179 | +0.09(+0.85%) |
Jul 17, 2013 | 10.87 | 11.03 | 10.79 | 10.99 | 2,406,344 | +0.12(+1.09%) |
Jul 16, 2013 | 10.87 | 10.99 | 10.85 | 10.87 | 0 | +0.03(+0.25%) |
Jul 15, 2013 | 10.86 | 10.90 | 10.80 | 10.84 | 0 | +0.05(+0.47%) |
Jul 12, 2013 | 10.80 | 10.84 | 10.77 | 10.79 | 0 | -0.06(-0.54%) |
Jul 11, 2013 | 10.94 | 10.94 | 10.79 | 10.85 | 0 | +0.01(+0.06%) |
Jul 10, 2013 | 10.81 | 10.87 | 10.76 | 10.85 | 1,794,263 | +0.06(+0.59%) |
Jul 09, 2013 | 10.85 | 10.91 | 10.71 | 10.78 | 0 | +0.00(+0.02%) |
Jul 08, 2013 | 10.83 | 10.89 | 10.75 | 10.78 | 0 | -0.01(-0.08%) |
Jul 05, 2013 | 10.73 | 10.81 | 10.66 | 10.79 | 0 | +0.13(+1.24%) |
Jul 03, 2013 | 10.71 | 10.77 | 10.60 | 10.66 | 0 | -0.02(-0.19%) |
Jul 02, 2013 | 10.57 | 10.82 | 10.55 | 10.68 | 0 | +0.07(+0.69%) |
Jul 01, 2013 | 10.63 | 10.71 | 10.46 | 10.60 | 0 | +0.04(+0.38%) |
Jun 28, 2013 | 10.21 | 10.62 | 10.10 | 10.56 | 4,695,781 | +0.36(+3.49%) |
Jun 27, 2013 | 9.988 | 10.27 | 9.944 | 10.21 | 0 | +0.36(+3.62%) |
Jun 26, 2013 | 9.662 | 9.856 | 9.615 | 9.851 | 0 | +0.32(+3.39%) |
Jun 25, 2013 | 9.503 | 9.587 | 9.459 | 9.528 | 0 | +0.13(+1.41%) |
Jun 24, 2013 | 9.545 | 9.561 | 9.167 | 9.396 | 0 | -0.34(-3.50%) |
Jun 21, 2013 | 10.01 | 10.02 | 9.702 | 9.737 | 3,180,910 | -0.20(-2.05%) |
Jun 20, 2013 | 10.07 | 10.21 | 9.864 | 9.941 | 0 | -0.28(-2.72%) |
Jun 19, 2013 | 10.44 | 10.53 | 10.20 | 10.22 | 1,940,110 | -0.22(-2.11%) |
Jun 18, 2013 | 10.44 | 10.48 | 10.39 | 10.44 | 0 | +0.06(+0.56%) |
Jun 17, 2013 | 10.32 | 10.45 | 10.31 | 10.38 | 0 | +0.18(+1.77%) |
Jun 14, 2013 | 10.27 | 10.29 | 10.11 | 10.20 | 0 | -0.05(-0.49%) |
Jun 13, 2013 | 10.13 | 10.32 | 10.00 | 10.25 | 3,895,930 | +0.06(+0.59%) |
Jun 12, 2013 | 10.61 | 10.66 | 10.09 | 10.19 | 3,668,285 | -0.30(-2.88%) |
Jun 11, 2013 | 10.53 | 10.64 | 10.47 | 10.49 | 2,279,700 | -0.20(-1.86%) |
Jun 10, 2013 | 10.71 | 10.76 | 10.65 | 10.69 | 0 | +0.02(+0.19%) |
Jun 07, 2013 | 10.63 | 10.68 | 10.55 | 10.67 | 0 | +0.14(+1.32%) |
Jun 06, 2013 | 10.37 | 10.55 | 10.28 | 10.53 | 0 | +0.10(+0.96%) |
Jun 05, 2013 | 10.57 | 10.70 | 10.42 | 10.43 | 0 | -0.16(-1.55%) |
Jun 04, 2013 | 10.56 | 10.76 | 10.54 | 10.60 | 0 | -0.00(-0.05%) |
Jun 03, 2013 | 10.68 | 10.70 | 10.44 | 10.60 | 2,364,871 | -0.09(-0.83%) |
May 31, 2013 | 10.72 | 10.88 | 10.69 | 10.69 | 4,591,473 | +0.00(+0.01%) |
May 30, 2013 | 10.58 | 10.73 | 10.47 | 10.69 | 0 | +0.18(+1.69%) |
May 29, 2013 | 10.63 | 10.63 | 10.45 | 10.51 | 2,817,196 | -0.16(-1.46%) |
May 28, 2013 | 10.54 | 10.68 | 10.54 | 10.67 | 2,737,586 | +0.29(+2.79%) |
May 24, 2013 | 10.31 | 10.38 | 10.25 | 10.38 | 0 | +0.09(+0.86%) |
May 23, 2013 | 9.986 | 10.30 | 9.886 | 10.29 | 0 | +0.09(+0.92%) |
May 22, 2013 | 10.46 | 10.64 | 10.19 | 10.20 | 2,540,787 | -0.25(-2.43%) |
May 21, 2013 | 10.47 | 10.51 | 10.33 | 10.45 | 0 | -0.07(-0.67%) |
May 20, 2013 | 10.33 | 10.60 | 10.16 | 10.52 | 3,449,879 | +0.58(+5.87%) |
May 17, 2013 | 9.807 | 9.991 | 9.774 | 9.936 | 0 | +0.23(+2.32%) |
May 16, 2013 | 10.20 | 10.20 | 9.344 | 9.710 | 5,799,950 | -0.39(-3.89%) |
May 15, 2013 | 9.976 | 10.27 | 9.958 | 10.10 | 5,037,937 | +0.38(+3.89%) |
May 13, 2013 | 9.633 | 9.837 | 9.633 | 9.725 | 0 | +0.03(+0.33%) |
May 10, 2013 | 9.775 | 9.918 | 9.657 | 9.694 | 0 | -0.10(-1.02%) |
May 09, 2013 | 9.658 | 10.01 | 9.573 | 9.794 | 0 | +0.01(+0.05%) |
May 08, 2013 | 9.744 | 9.854 | 9.632 | 9.789 | 0 | +0.08(+0.79%) |
May 07, 2013 | 9.764 | 9.764 | 9.657 | 9.712 | 0 | +0.01(+0.09%) |
May 06, 2013 | 9.608 | 9.761 | 9.565 | 9.704 | 0 | +0.12(+1.22%) |
May 03, 2013 | 9.548 | 9.598 | 9.511 | 9.587 | 0 | +0.08(+0.79%) |
May 02, 2013 | 9.364 | 9.576 | 9.359 | 9.511 | 0 | +0.18(+1.94%) |