Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.43 | 11.69 | 11.33 | 11.66 | 66,569 | +0.31(+2.73%) |
Jul 30, 2013 | 11.46 | 11.46 | 11.19 | 11.35 | 121,473 | -0.05(-0.44%) |
Jul 29, 2013 | 11.39 | 11.49 | 11.24 | 11.40 | 96,465 | -0.06(-0.52%) |
Jul 26, 2013 | 11.40 | 11.50 | 11.26 | 11.46 | 85,173 | -0.10(-0.87%) |
Jul 25, 2013 | 11.45 | 11.73 | 11.44 | 11.56 | 88,859 | +0.13(+1.14%) |
Jul 24, 2013 | 11.62 | 11.71 | 11.41 | 11.43 | 82,078 | -0.13(-1.12%) |
Jul 23, 2013 | 11.37 | 11.64 | 11.27 | 11.56 | 162,195 | +0.25(+2.21%) |
Jul 22, 2013 | 11.28 | 11.46 | 11.27 | 11.31 | 80,743 | +0.03(+0.27%) |
Jul 19, 2013 | 11.39 | 11.49 | 11.25 | 11.28 | 108,859 | -0.13(-1.14%) |
Jul 18, 2013 | 11.67 | 11.67 | 11.38 | 11.41 | 289,622 | -0.23(-1.98%) |
Jul 17, 2013 | 11.08 | 11.67 | 11.02 | 11.64 | 826,767 | +0.56(+5.05%) |
Jul 16, 2013 | 11.20 | 11.20 | 10.99 | 11.08 | 120,484 | -0.08(-0.72%) |
Jul 15, 2013 | 10.93 | 11.33 | 10.84 | 11.16 | 113,154 | +0.27(+2.48%) |
Jul 12, 2013 | 11.08 | 11.09 | 10.82 | 10.89 | 69,685 | -0.16(-1.45%) |
Jul 11, 2013 | 10.88 | 11.15 | 10.59 | 11.05 | 231,792 | -0.15(-1.34%) |
Jul 10, 2013 | 11.16 | 11.33 | 11.08 | 11.20 | 123,230 | +0.01(+0.09%) |
Jul 09, 2013 | 11.43 | 11.43 | 11.13 | 11.19 | 223,054 | -0.25(-2.19%) |
Jul 08, 2013 | 11.52 | 11.58 | 11.25 | 11.44 | 152,173 | -0.06(-0.52%) |
Jul 05, 2013 | 11.18 | 11.52 | 11.09 | 11.50 | 100,120 | +0.50(+4.55%) |
Jul 03, 2013 | 11.09 | 11.10 | 10.90 | 11.00 | 29,232 | -0.07(-0.63%) |
Jul 02, 2013 | 11.07 | 11.22 | 10.92 | 11.07 | 79,536 | +0.00(+0.00%) |
Jul 01, 2013 | 11.05 | 11.28 | 10.84 | 11.07 | 98,527 | +0.07(+0.64%) |
Jun 28, 2013 | 10.80 | 11.09 | 10.65 | 11.00 | 355,762 | +0.30(+2.80%) |
Jun 26, 2013 | 10.85 | 10.94 | 10.57 | 10.70 | 120,089 | +0.01(+0.09%) |
Jun 25, 2013 | 10.63 | 10.74 | 10.57 | 10.69 | 109,725 | +0.15(+1.42%) |
Jun 24, 2013 | 10.68 | 10.82 | 10.50 | 10.54 | 178,638 | -0.28(-2.59%) |
Jun 21, 2013 | 10.57 | 10.86 | 10.25 | 10.82 | 205,796 | +0.24(+2.27%) |
Jun 20, 2013 | 11.02 | 11.14 | 10.47 | 10.58 | 247,509 | -0.66(-5.87%) |
Jun 19, 2013 | 11.42 | 11.53 | 11.22 | 11.24 | 91,613 | -0.17(-1.49%) |
Jun 18, 2013 | 11.11 | 11.49 | 11.10 | 11.41 | 116,322 | +0.36(+3.26%) |
Jun 17, 2013 | 11.01 | 11.19 | 10.91 | 11.05 | 361,494 | +0.21(+1.94%) |
Jun 14, 2013 | 10.87 | 10.98 | 10.65 | 10.84 | 246,208 | -0.03(-0.28%) |
Jun 13, 2013 | 10.66 | 10.90 | 10.43 | 10.87 | 114,187 | +0.24(+2.26%) |
Jun 12, 2013 | 10.72 | 10.91 | 10.47 | 10.63 | 175,224 | +0.00(+0.00%) |
Jun 11, 2013 | 10.59 | 10.83 | 10.49 | 10.63 | 213,918 | -0.29(-2.66%) |
Jun 10, 2013 | 10.78 | 11.03 | 10.69 | 10.92 | 154,433 | +0.20(+1.87%) |
Jun 07, 2013 | 10.71 | 10.80 | 10.49 | 10.72 | 170,923 | +0.11(+1.04%) |
Jun 06, 2013 | 10.53 | 11.00 | 10.53 | 10.61 | 202,071 | +0.04(+0.38%) |
Jun 05, 2013 | 10.55 | 10.78 | 10.08 | 10.57 | 125,608 | -0.03(-0.28%) |
Jun 04, 2013 | 10.59 | 11.05 | 10.40 | 10.60 | 113,392 | +0.00(+0.00%) |
Jun 03, 2013 | 10.28 | 10.68 | 10.17 | 10.60 | 155,847 | +0.39(+3.82%) |
May 31, 2013 | 10.40 | 10.40 | 10.21 | 10.21 | 82,320 | -0.29(-2.76%) |
May 30, 2013 | 10.31 | 10.65 | 10.19 | 10.50 | 52,707 | +0.20(+1.94%) |
May 29, 2013 | 10.50 | 10.61 | 10.24 | 10.30 | 68,706 | -0.26(-2.46%) |
May 28, 2013 | 10.38 | 10.65 | 10.30 | 10.56 | 74,365 | +0.36(+3.53%) |
May 24, 2013 | 10.21 | 10.38 | 10.06 | 10.20 | 110,128 | -0.08(-0.78%) |
May 23, 2013 | 10.15 | 10.33 | 10.11 | 10.28 | 33,802 | -0.04(-0.39%) |
May 22, 2013 | 10.40 | 10.89 | 10.26 | 10.32 | 130,740 | -0.10(-0.96%) |
May 21, 2013 | 10.65 | 10.65 | 10.38 | 10.42 | 47,980 | -0.21(-1.98%) |
May 20, 2013 | 10.72 | 10.78 | 10.55 | 10.63 | 66,673 | -0.14(-1.30%) |
May 17, 2013 | 10.80 | 10.84 | 10.70 | 10.77 | 87,601 | +0.02(+0.19%) |
May 16, 2013 | 10.71 | 10.80 | 10.57 | 10.75 | 74,983 | +0.04(+0.37%) |
May 15, 2013 | 10.43 | 10.76 | 10.41 | 10.71 | 86,566 | +0.44(+4.28%) |
May 13, 2013 | 10.27 | 10.41 | 10.16 | 10.27 | 45,780 | -0.11(-1.06%) |
May 10, 2013 | 10.42 | 10.43 | 10.22 | 10.38 | 79,523 | +0.01(+0.10%) |
May 09, 2013 | 10.55 | 10.55 | 10.27 | 10.37 | 71,141 | -0.26(-2.45%) |
May 08, 2013 | 10.71 | 10.81 | 10.52 | 10.63 | 71,041 | -0.15(-1.39%) |
May 07, 2013 | 10.86 | 10.86 | 10.53 | 10.78 | 127,060 | -0.09(-0.83%) |
May 06, 2013 | 10.85 | 11.02 | 10.75 | 10.87 | 171,733 | +0.13(+1.21%) |
May 03, 2013 | 10.73 | 10.93 | 10.44 | 10.74 | 258,147 | +0.30(+2.87%) |
May 02, 2013 | 10.01 | 10.87 | 9.600 | 10.44 | 616,883 | +1.24(+13.48%) |