Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.45 | 10.56 | 10.38 | 10.44 | 348,083 | +0.04(+0.40%) |
Jul 30, 2013 | 10.44 | 10.54 | 10.27 | 10.40 | 1,581,749 | +0.03(+0.26%) |
Jul 29, 2013 | 10.51 | 10.55 | 10.26 | 10.37 | 528,717 | -0.15(-1.43%) |
Jul 26, 2013 | 10.44 | 10.52 | 10.38 | 10.52 | 397,011 | -0.03(-0.32%) |
Jul 25, 2013 | 10.55 | 10.55 | 10.35 | 10.55 | 642,341 | -0.04(-0.39%) |
Jul 24, 2013 | 10.79 | 10.79 | 10.50 | 10.60 | 669,648 | -0.14(-1.34%) |
Jul 23, 2013 | 10.77 | 10.83 | 10.70 | 10.74 | 413,553 | -0.01(-0.06%) |
Jul 22, 2013 | 10.80 | 10.88 | 10.70 | 10.75 | 627,532 | -0.07(-0.63%) |
Jul 19, 2013 | 10.66 | 10.82 | 10.63 | 10.82 | 569,786 | +0.12(+1.09%) |
Jul 18, 2013 | 10.64 | 10.79 | 10.61 | 10.70 | 433,575 | +0.07(+0.68%) |
Jul 17, 2013 | 10.66 | 10.66 | 10.53 | 10.63 | 369,501 | +0.02(+0.16%) |
Jul 16, 2013 | 10.75 | 10.86 | 10.57 | 10.61 | 623,409 | -0.16(-1.46%) |
Jul 15, 2013 | 10.70 | 10.81 | 10.62 | 10.77 | 573,293 | +0.05(+0.45%) |
Jul 12, 2013 | 10.49 | 10.73 | 10.49 | 10.72 | 740,688 | +0.21(+2.02%) |
Jul 11, 2013 | 10.49 | 10.56 | 10.40 | 10.51 | 641,380 | +0.14(+1.39%) |
Jul 10, 2013 | 10.27 | 10.36 | 10.21 | 10.36 | 564,905 | +0.08(+0.80%) |
Jul 09, 2013 | 10.38 | 10.32 | 10.20 | 10.28 | 1,067,556 | -0.01(-0.07%) |
Jul 08, 2013 | 10.27 | 10.37 | 10.16 | 10.29 | 551,389 | +0.05(+0.54%) |
Jul 05, 2013 | 10.16 | 10.25 | 10.03 | 10.23 | 629,670 | +0.23(+2.26%) |
Jul 03, 2013 | 9.918 | 10.04 | 9.908 | 10.01 | 475,260 | +0.01(+0.14%) |
Jul 02, 2013 | 10.14 | 10.21 | 9.891 | 9.993 | 1,091,664 | -0.16(-1.62%) |
Jul 01, 2013 | 9.959 | 10.23 | 9.945 | 10.16 | 690,502 | +0.17(+1.71%) |
Jun 28, 2013 | 9.891 | 10.06 | 9.891 | 9.986 | 2,284,194 | +0.05(+0.55%) |
Jun 27, 2013 | 9.850 | 9.945 | 9.767 | 9.932 | 708,425 | +0.13(+1.33%) |
Jun 26, 2013 | 9.890 | 9.917 | 9.764 | 9.802 | 802,289 | -0.03(-0.28%) |
Jun 25, 2013 | 9.863 | 9.897 | 9.713 | 9.829 | 1,041,707 | +0.07(+0.70%) |
Jun 24, 2013 | 9.822 | 9.876 | 9.672 | 9.761 | 2,011,226 | -0.20(-1.98%) |
Jun 21, 2013 | 9.693 | 10.02 | 9.652 | 9.958 | 1,735,666 | +0.39(+4.13%) |
Jun 20, 2013 | 9.536 | 9.706 | 9.189 | 9.563 | 2,912,940 | -0.74(-7.19%) |
Jun 19, 2013 | 10.20 | 10.31 | 10.05 | 10.30 | 1,447,164 | +0.09(+0.87%) |
Jun 18, 2013 | 10.07 | 10.30 | 9.965 | 10.22 | 1,490,709 | +0.19(+1.90%) |
Jun 17, 2013 | 9.849 | 10.15 | 9.802 | 10.03 | 2,761,850 | +0.30(+3.08%) |
Jun 14, 2013 | 9.754 | 9.836 | 9.611 | 9.727 | 763,625 | -0.02(-0.21%) |
Jun 13, 2013 | 9.536 | 9.781 | 9.461 | 9.747 | 677,146 | +0.25(+2.65%) |
Jun 12, 2013 | 9.529 | 9.598 | 9.448 | 9.495 | 645,087 | +0.06(+0.65%) |
Jun 11, 2013 | 9.353 | 9.591 | 9.169 | 9.434 | 700,422 | -0.05(-0.57%) |
Jun 10, 2013 | 9.353 | 9.489 | 9.257 | 9.489 | 788,641 | +0.17(+1.82%) |
Jun 07, 2013 | 9.332 | 9.421 | 9.176 | 9.319 | 498,878 | +0.05(+0.59%) |
Jun 06, 2013 | 9.081 | 9.291 | 9.033 | 9.264 | 1,826,945 | +0.18(+2.02%) |
Jun 05, 2013 | 9.257 | 9.257 | 8.999 | 9.081 | 706,355 | -0.20(-2.13%) |
Jun 04, 2013 | 9.339 | 9.427 | 9.101 | 9.278 | 964,548 | -0.06(-0.66%) |
Jun 03, 2013 | 9.448 | 9.448 | 9.108 | 9.339 | 915,853 | -0.07(-0.79%) |
May 31, 2013 | 9.373 | 9.523 | 9.353 | 9.414 | 357,396 | -0.02(-0.22%) |
May 30, 2013 | 9.353 | 9.516 | 9.203 | 9.434 | 584,934 | +0.12(+1.24%) |
May 29, 2013 | 9.448 | 9.495 | 9.251 | 9.319 | 464,040 | -0.19(-2.00%) |
May 28, 2013 | 9.393 | 9.563 | 9.305 | 9.509 | 484,840 | +0.26(+2.79%) |
May 24, 2013 | 9.264 | 9.400 | 9.087 | 9.251 | 388,489 | -0.05(-0.58%) |
May 23, 2013 | 9.135 | 9.325 | 9.128 | 9.305 | 535,970 | +0.05(+0.51%) |
May 22, 2013 | 9.183 | 9.441 | 9.176 | 9.257 | 1,234,190 | +0.06(+0.67%) |
May 21, 2013 | 9.373 | 9.373 | 9.135 | 9.196 | 381,905 | -0.16(-1.67%) |
May 20, 2013 | 9.244 | 9.387 | 9.237 | 9.353 | 627,858 | +0.07(+0.81%) |
May 17, 2013 | 9.176 | 9.291 | 9.061 | 9.278 | 585,081 | +0.17(+1.87%) |
May 16, 2013 | 9.203 | 9.274 | 9.087 | 9.108 | 372,952 | -0.11(-1.18%) |
May 15, 2013 | 9.142 | 9.322 | 9.142 | 9.217 | 396,528 | +0.29(+3.20%) |
May 13, 2013 | 9.013 | 9.081 | 8.876 | 8.931 | 599,080 | -0.08(-0.91%) |
May 10, 2013 | 8.924 | 9.067 | 8.904 | 9.013 | 343,878 | +0.08(+0.91%) |
May 09, 2013 | 8.904 | 8.965 | 8.847 | 8.931 | 441,493 | +0.00(+0.00%) |
May 08, 2013 | 8.992 | 9.019 | 8.800 | 8.931 | 561,789 | -0.05(-0.61%) |
May 07, 2013 | 8.842 | 8.992 | 8.795 | 8.985 | 483,690 | +0.18(+2.09%) |
May 06, 2013 | 8.754 | 8.836 | 8.659 | 8.802 | 597,338 | +0.05(+0.54%) |
May 03, 2013 | 8.550 | 8.822 | 8.482 | 8.754 | 816,998 | +0.27(+3.21%) |
May 02, 2013 | 8.387 | 8.516 | 8.292 | 8.482 | 1,138,289 | +0.20(+2.47%) |