Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.44 | 11.56 | 11.37 | 11.49 | 343,299 | -0.02(-0.16%) |
Jul 30, 2013 | 11.61 | 11.61 | 11.48 | 11.51 | 295,143 | -0.06(-0.48%) |
Jul 29, 2013 | 11.62 | 11.66 | 11.53 | 11.57 | 561,948 | -0.07(-0.64%) |
Jul 26, 2013 | 11.58 | 11.67 | 11.55 | 11.64 | 342,095 | -0.06(-0.56%) |
Jul 25, 2013 | 11.64 | 11.71 | 11.55 | 11.71 | 470,378 | +0.13(+1.12%) |
Jul 24, 2013 | 11.70 | 11.70 | 11.46 | 11.58 | 851,033 | +0.30(+2.63%) |
Jul 23, 2013 | 11.28 | 11.41 | 11.27 | 11.28 | 335,939 | +0.09(+0.83%) |
Jul 22, 2013 | 11.20 | 11.28 | 11.09 | 11.19 | 957,352 | +0.10(+0.92%) |
Jul 19, 2013 | 10.89 | 11.12 | 10.86 | 11.09 | 1,086,288 | +0.12(+1.10%) |
Jul 18, 2013 | 11.19 | 11.19 | 10.96 | 10.96 | 731,939 | -0.41(-3.63%) |
Jul 17, 2013 | 11.47 | 11.47 | 11.28 | 11.38 | 1,234,566 | -0.13(-1.17%) |
Jul 16, 2013 | 11.49 | 11.54 | 11.38 | 11.51 | 490,258 | -0.07(-0.64%) |
Jul 15, 2013 | 11.59 | 11.69 | 11.52 | 11.59 | 425,212 | -0.06(-0.48%) |
Jul 12, 2013 | 11.84 | 11.84 | 11.56 | 11.64 | 531,172 | -0.07(-0.63%) |
Jul 11, 2013 | 11.69 | 11.72 | 11.59 | 11.72 | 565,155 | +0.48(+4.29%) |
Jul 10, 2013 | 11.20 | 11.32 | 11.20 | 11.23 | 295,424 | +0.03(+0.25%) |
Jul 09, 2013 | 11.17 | 11.23 | 10.75 | 11.21 | 344,910 | +0.45(+4.23%) |
Jul 08, 2013 | 10.77 | 10.83 | 10.72 | 10.75 | 236,806 | +0.04(+0.35%) |
Jul 05, 2013 | 10.72 | 10.76 | 10.59 | 10.71 | 583,446 | -0.18(-1.62%) |
Jul 03, 2013 | 10.82 | 10.94 | 10.74 | 10.89 | 210,087 | -0.06(-0.51%) |
Jul 02, 2013 | 11.01 | 11.09 | 10.91 | 10.95 | 415,045 | -0.34(-3.04%) |
Jul 01, 2013 | 11.38 | 11.38 | 11.24 | 11.29 | 651,728 | +0.28(+2.53%) |
Jun 28, 2013 | 10.99 | 11.04 | 10.92 | 11.01 | 357,975 | -0.07(-0.67%) |
Jun 27, 2013 | 11.05 | 11.10 | 11.04 | 11.09 | 682,538 | +0.32(+3.02%) |
Jun 26, 2013 | 10.70 | 10.80 | 10.64 | 10.76 | 944,388 | +0.11(+1.05%) |
Jun 25, 2013 | 10.52 | 10.68 | 10.46 | 10.65 | 1,442,151 | +0.24(+2.32%) |
Jun 24, 2013 | 10.50 | 10.50 | 10.39 | 10.41 | 1,638,038 | -0.63(-5.71%) |
Jun 21, 2013 | 11.14 | 11.14 | 10.96 | 11.04 | 721,904 | -0.04(-0.33%) |
Jun 20, 2013 | 11.55 | 11.55 | 11.02 | 11.08 | 1,207,042 | -0.89(-7.44%) |
Jun 19, 2013 | 12.17 | 12.18 | 11.95 | 11.97 | 562,173 | -0.28(-2.27%) |
Jun 18, 2013 | 12.22 | 12.31 | 12.20 | 12.24 | 395,603 | -0.03(-0.23%) |
Jun 17, 2013 | 12.40 | 12.43 | 12.24 | 12.27 | 549,691 | -0.23(-1.85%) |
Jun 14, 2013 | 12.69 | 12.70 | 12.49 | 12.50 | 406,091 | -0.23(-1.82%) |
Jun 13, 2013 | 12.57 | 12.76 | 12.50 | 12.74 | 394,794 | +0.12(+0.96%) |
Jun 12, 2013 | 12.73 | 12.77 | 12.55 | 12.62 | 439,968 | -0.18(-1.38%) |
Jun 11, 2013 | 12.68 | 12.89 | 12.55 | 12.79 | 546,819 | -0.05(-0.36%) |
Jun 10, 2013 | 12.88 | 12.93 | 12.78 | 12.84 | 461,305 | +0.14(+1.10%) |
Jun 07, 2013 | 12.69 | 12.70 | 12.58 | 12.70 | 329,394 | -0.07(-0.58%) |
Jun 06, 2013 | 12.58 | 12.77 | 12.58 | 12.77 | 381,955 | +0.07(+0.58%) |
Jun 05, 2013 | 12.87 | 12.87 | 12.64 | 12.70 | 782,101 | -0.37(-2.84%) |
Jun 04, 2013 | 13.14 | 13.15 | 13.02 | 13.07 | 490,917 | -0.14(-1.05%) |
Jun 03, 2013 | 12.95 | 13.22 | 12.95 | 13.21 | 888,066 | +0.48(+3.79%) |
May 31, 2013 | 12.85 | 12.88 | 12.73 | 12.73 | 398,797 | -0.20(-1.58%) |
May 30, 2013 | 12.94 | 13.01 | 12.90 | 12.93 | 401,028 | +0.30(+2.35%) |
May 29, 2013 | 12.64 | 12.69 | 12.59 | 12.63 | 521,955 | +0.30(+2.41%) |
May 28, 2013 | 12.26 | 12.42 | 12.26 | 12.34 | 354,456 | +0.34(+2.86%) |
May 24, 2013 | 12.11 | 12.14 | 11.95 | 11.99 | 620,884 | -0.25(-2.05%) |
May 23, 2013 | 12.11 | 12.26 | 12.10 | 12.24 | 307,159 | +0.05(+0.38%) |
May 22, 2013 | 12.46 | 12.46 | 12.18 | 12.20 | 992,473 | -0.40(-3.17%) |
May 21, 2013 | 12.69 | 12.69 | 12.47 | 12.60 | 386,460 | -0.18(-1.38%) |
May 20, 2013 | 12.74 | 12.79 | 12.70 | 12.77 | 240,351 | -0.06(-0.43%) |
May 17, 2013 | 12.92 | 12.92 | 12.75 | 12.83 | 431,398 | -0.02(-0.14%) |
May 16, 2013 | 12.80 | 12.93 | 12.79 | 12.85 | 781,682 | +0.17(+1.32%) |
May 15, 2013 | 12.75 | 12.75 | 12.58 | 12.68 | 833,726 | +0.32(+2.55%) |
May 13, 2013 | 12.33 | 12.42 | 12.32 | 12.37 | 453,890 | +0.11(+0.91%) |
May 10, 2013 | 12.49 | 12.52 | 12.16 | 12.25 | 934,614 | -0.25(-2.00%) |
May 09, 2013 | 12.56 | 12.65 | 12.47 | 12.50 | 675,852 | -0.04(-0.30%) |
May 08, 2013 | 12.43 | 12.55 | 12.38 | 12.54 | 941,118 | +0.05(+0.37%) |
May 07, 2013 | 12.51 | 12.52 | 12.39 | 12.49 | 359,144 | -0.03(-0.22%) |
May 06, 2013 | 12.49 | 12.58 | 12.49 | 12.52 | 762,235 | -0.06(-0.44%) |
May 03, 2013 | 12.49 | 12.61 | 12.38 | 12.58 | 386,305 | +0.19(+1.57%) |
May 02, 2013 | 12.43 | 12.43 | 12.30 | 12.38 | 913,229 | -0.25(-1.98%) |