Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.57 | 12.61 | 12.45 | 12.46 | 212,518 | -0.09(-0.69%) |
Jul 30, 2013 | 12.46 | 12.58 | 12.33 | 12.54 | 100,462 | +0.14(+1.12%) |
Jul 29, 2013 | 12.40 | 12.49 | 12.35 | 12.40 | 80,992 | -0.05(-0.42%) |
Jul 26, 2013 | 12.40 | 12.49 | 12.29 | 12.46 | 53,949 | -0.05(-0.36%) |
Jul 25, 2013 | 12.36 | 12.58 | 12.30 | 12.50 | 137,506 | +0.10(+0.79%) |
Jul 24, 2013 | 12.52 | 12.61 | 12.36 | 12.40 | 69,620 | -0.10(-0.81%) |
Jul 23, 2013 | 12.49 | 12.53 | 12.46 | 12.51 | 71,520 | +0.01(+0.06%) |
Jul 22, 2013 | 12.49 | 12.55 | 12.46 | 12.50 | 89,878 | -0.03(-0.21%) |
Jul 19, 2013 | 12.39 | 12.53 | 12.27 | 12.52 | 96,475 | +0.12(+0.94%) |
Jul 18, 2013 | 12.30 | 12.49 | 12.27 | 12.41 | 124,437 | +0.12(+1.01%) |
Jul 17, 2013 | 12.37 | 12.37 | 12.22 | 12.28 | 93,751 | -0.05(-0.43%) |
Jul 16, 2013 | 12.32 | 12.41 | 12.28 | 12.34 | 102,395 | +0.00(+0.00%) |
Jul 15, 2013 | 12.30 | 12.39 | 12.27 | 12.34 | 151,589 | +0.03(+0.24%) |
Jul 12, 2013 | 12.39 | 12.42 | 12.30 | 12.31 | 100,393 | -0.10(-0.79%) |
Jul 11, 2013 | 12.51 | 12.51 | 12.36 | 12.40 | 163,129 | -0.02(-0.18%) |
Jul 10, 2013 | 12.20 | 12.45 | 12.20 | 12.43 | 148,295 | +0.19(+1.57%) |
Jul 09, 2013 | 12.15 | 12.24 | 12.02 | 12.23 | 168,099 | +0.11(+0.93%) |
Jul 08, 2013 | 12.14 | 12.24 | 12.07 | 12.12 | 187,189 | +0.03(+0.28%) |
Jul 05, 2013 | 12.05 | 12.09 | 11.77 | 12.09 | 242,017 | +0.16(+1.33%) |
Jul 03, 2013 | 11.91 | 11.96 | 11.79 | 11.93 | 38,044 | -0.01(-0.09%) |
Jul 02, 2013 | 11.90 | 12.04 | 11.84 | 11.94 | 102,312 | +0.07(+0.57%) |
Jul 01, 2013 | 11.44 | 11.98 | 11.44 | 11.87 | 254,558 | +0.46(+4.03%) |
Jun 28, 2013 | 11.32 | 11.43 | 11.29 | 11.41 | 646,777 | +0.19(+1.71%) |
Jun 26, 2013 | 11.44 | 11.44 | 11.22 | 11.22 | 139,635 | -0.17(-1.49%) |
Jun 25, 2013 | 11.39 | 11.42 | 11.30 | 11.39 | 438,257 | +0.05(+0.43%) |
Jun 24, 2013 | 11.47 | 11.51 | 11.31 | 11.34 | 267,842 | -0.24(-2.05%) |
Jun 21, 2013 | 11.54 | 11.66 | 11.37 | 11.58 | 446,287 | +0.08(+0.66%) |
Jun 20, 2013 | 11.55 | 11.58 | 11.37 | 11.50 | 204,211 | -0.20(-1.67%) |
Jun 19, 2013 | 11.88 | 11.88 | 11.64 | 11.70 | 195,602 | -0.18(-1.55%) |
Jun 18, 2013 | 11.75 | 11.98 | 11.63 | 11.88 | 166,047 | +0.16(+1.38%) |
Jun 17, 2013 | 11.69 | 11.75 | 11.62 | 11.72 | 181,213 | +0.13(+1.10%) |
Jun 14, 2013 | 11.70 | 11.72 | 11.54 | 11.59 | 118,225 | -0.09(-0.81%) |
Jun 13, 2013 | 11.55 | 11.73 | 11.50 | 11.69 | 147,339 | +0.14(+1.17%) |
Jun 12, 2013 | 11.70 | 11.73 | 11.47 | 11.55 | 152,954 | -0.12(-1.00%) |
Jun 11, 2013 | 11.64 | 11.76 | 11.51 | 11.67 | 208,687 | -0.05(-0.42%) |
Jun 10, 2013 | 11.32 | 11.73 | 11.27 | 11.72 | 251,043 | +0.40(+3.53%) |
Jun 07, 2013 | 11.37 | 11.40 | 11.25 | 11.32 | 148,879 | +0.03(+0.27%) |
Jun 06, 2013 | 11.18 | 11.30 | 11.16 | 11.29 | 167,141 | +0.14(+1.28%) |
Jun 05, 2013 | 11.29 | 11.30 | 11.12 | 11.15 | 157,032 | -0.15(-1.30%) |
Jun 04, 2013 | 11.42 | 11.54 | 11.25 | 11.29 | 454,639 | -0.12(-1.02%) |
Jun 03, 2013 | 11.38 | 11.45 | 11.28 | 11.41 | 369,051 | +0.05(+0.43%) |
May 31, 2013 | 11.36 | 11.46 | 11.35 | 11.36 | 159,397 | -0.08(-0.66%) |
May 30, 2013 | 11.36 | 11.48 | 11.36 | 11.44 | 148,332 | +0.07(+0.63%) |
May 29, 2013 | 11.44 | 11.44 | 11.26 | 11.36 | 107,460 | -0.16(-1.40%) |
May 28, 2013 | 11.48 | 11.65 | 11.46 | 11.53 | 221,706 | +0.17(+1.49%) |
May 24, 2013 | 11.44 | 11.44 | 11.31 | 11.36 | 226,346 | -0.09(-0.82%) |
May 23, 2013 | 11.50 | 11.54 | 11.40 | 11.45 | 234,064 | -0.11(-0.98%) |
May 22, 2013 | 11.56 | 11.73 | 11.46 | 11.56 | 205,111 | -0.02(-0.20%) |
May 21, 2013 | 11.58 | 11.64 | 11.43 | 11.59 | 198,251 | -0.01(-0.10%) |
May 20, 2013 | 11.31 | 11.60 | 11.31 | 11.60 | 170,770 | +0.23(+2.02%) |
May 17, 2013 | 11.30 | 11.49 | 11.28 | 11.37 | 347,412 | +0.11(+0.97%) |
May 16, 2013 | 11.29 | 11.34 | 11.23 | 11.26 | 675,188 | +0.03(+0.27%) |
May 15, 2013 | 11.18 | 11.32 | 11.16 | 11.23 | 372,367 | +0.15(+1.36%) |
May 13, 2013 | 10.98 | 11.11 | 10.92 | 11.08 | 157,711 | +0.05(+0.48%) |
May 10, 2013 | 10.88 | 11.07 | 10.86 | 11.03 | 165,468 | +0.18(+1.70%) |
May 09, 2013 | 10.83 | 10.96 | 10.79 | 10.84 | 170,605 | +0.03(+0.28%) |
May 08, 2013 | 10.74 | 10.83 | 10.69 | 10.81 | 219,463 | +0.06(+0.53%) |
May 07, 2013 | 10.64 | 10.76 | 10.56 | 10.75 | 282,666 | +0.16(+1.49%) |
May 06, 2013 | 10.54 | 10.63 | 10.51 | 10.60 | 102,150 | +0.02(+0.21%) |
May 03, 2013 | 10.39 | 10.62 | 10.25 | 10.57 | 310,034 | +0.32(+3.12%) |
May 02, 2013 | 10.17 | 10.31 | 10.06 | 10.25 | 189,440 | +0.15(+1.53%) |