Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.86 | 13.18 | 12.59 | 12.95 | 914,453 | +0.11(+0.85%) |
Jul 30, 2013 | 12.97 | 13.02 | 12.67 | 12.84 | 679,168 | -0.20(-1.52%) |
Jul 29, 2013 | 13.23 | 13.32 | 13.03 | 13.03 | 599,332 | -0.17(-1.28%) |
Jul 26, 2013 | 13.28 | 13.41 | 12.93 | 13.20 | 978,700 | -0.23(-1.70%) |
Jul 25, 2013 | 12.91 | 13.45 | 12.91 | 13.43 | 928,175 | +0.40(+3.04%) |
Jul 24, 2013 | 13.60 | 13.85 | 12.69 | 13.03 | 1,309,360 | -0.58(-4.29%) |
Jul 23, 2013 | 13.22 | 13.71 | 13.10 | 13.62 | 1,331,061 | +0.40(+3.00%) |
Jul 22, 2013 | 13.34 | 13.32 | 12.98 | 13.22 | 1,773,829 | +0.78(+6.29%) |
Jul 19, 2013 | 12.04 | 12.47 | 11.97 | 12.44 | 866,298 | +0.47(+3.89%) |
Jul 18, 2013 | 12.24 | 12.31 | 11.89 | 11.97 | 699,709 | -0.18(-1.47%) |
Jul 17, 2013 | 12.70 | 12.84 | 11.99 | 12.15 | 1,211,587 | -0.40(-3.16%) |
Jul 16, 2013 | 11.97 | 12.59 | 11.92 | 12.55 | 1,392,883 | +0.67(+5.68%) |
Jul 15, 2013 | 11.78 | 12.02 | 11.75 | 11.88 | 738,817 | +0.13(+1.10%) |
Jul 12, 2013 | 11.92 | 11.96 | 11.54 | 11.75 | 1,002,499 | -0.30(-2.47%) |
Jul 11, 2013 | 12.19 | 12.31 | 11.82 | 12.04 | 1,711,459 | +0.63(+5.56%) |
Jul 10, 2013 | 11.22 | 11.55 | 11.07 | 11.41 | 1,601,848 | +0.40(+3.60%) |
Jul 09, 2013 | 10.67 | 11.21 | 10.49 | 11.01 | 1,232,201 | +0.53(+5.01%) |
Jul 08, 2013 | 10.83 | 10.96 | 10.49 | 10.49 | 761,004 | -0.22(-2.04%) |
Jul 05, 2013 | 10.64 | 10.79 | 10.35 | 10.71 | 1,175,181 | -0.21(-1.91%) |
Jul 03, 2013 | 10.33 | 10.96 | 10.31 | 10.91 | 1,038,124 | +0.69(+6.79%) |
Jul 02, 2013 | 10.90 | 10.92 | 10.06 | 10.22 | 1,218,075 | -0.63(-5.84%) |
Jul 01, 2013 | 10.77 | 11.11 | 10.62 | 10.85 | 1,365,794 | +0.36(+3.40%) |
Jun 28, 2013 | 9.318 | 10.55 | 9.258 | 10.50 | 2,443,421 | +1.11(+11.83%) |
Jun 27, 2013 | 8.892 | 9.464 | 8.822 | 9.387 | 1,431,295 | +0.61(+7.01%) |
Jun 26, 2013 | 9.001 | 9.179 | 8.733 | 8.773 | 1,277,299 | -0.61(-6.55%) |
Jun 25, 2013 | 9.238 | 9.437 | 9.100 | 9.387 | 793,215 | +0.24(+2.60%) |
Jun 24, 2013 | 9.784 | 9.784 | 9.090 | 9.149 | 1,807,997 | -0.75(-7.61%) |
Jun 21, 2013 | 9.645 | 10.07 | 9.466 | 9.903 | 2,988,088 | +0.36(+3.74%) |
Jun 20, 2013 | 9.466 | 10.06 | 9.437 | 9.546 | 1,904,058 | -0.71(-6.96%) |
Jun 19, 2013 | 10.59 | 10.81 | 10.21 | 10.26 | 924,036 | -0.32(-3.00%) |
Jun 18, 2013 | 10.62 | 10.77 | 10.51 | 10.58 | 647,032 | -0.10(-0.93%) |
Jun 17, 2013 | 10.69 | 10.78 | 10.55 | 10.68 | 738,400 | -0.06(-0.55%) |
Jun 14, 2013 | 11.08 | 11.13 | 10.71 | 10.74 | 779,778 | -0.26(-2.35%) |
Jun 13, 2013 | 10.88 | 11.10 | 10.74 | 10.99 | 840,456 | +0.03(+0.27%) |
Jun 12, 2013 | 10.90 | 11.29 | 10.89 | 10.96 | 806,265 | +0.08(+0.73%) |
Jun 11, 2013 | 10.89 | 11.08 | 10.78 | 10.88 | 847,729 | -0.24(-2.14%) |
Jun 10, 2013 | 11.10 | 11.39 | 11.03 | 11.12 | 836,829 | +0.02(+0.18%) |
Jun 07, 2013 | 11.16 | 11.31 | 10.97 | 11.10 | 1,002,335 | -0.41(-3.53%) |
Jun 06, 2013 | 11.21 | 11.66 | 11.02 | 11.51 | 964,554 | +0.29(+2.56%) |
Jun 05, 2013 | 11.19 | 11.54 | 11.07 | 11.22 | 990,543 | +0.06(+0.53%) |
Jun 04, 2013 | 11.13 | 11.28 | 11.01 | 11.16 | 931,823 | -0.12(-1.05%) |
Jun 03, 2013 | 10.83 | 11.32 | 10.69 | 11.28 | 1,255,341 | +0.56(+5.18%) |
May 31, 2013 | 11.11 | 11.17 | 10.36 | 10.73 | 2,178,274 | -0.49(-4.33%) |
May 30, 2013 | 10.86 | 11.34 | 10.72 | 11.21 | 1,518,083 | +0.59(+5.60%) |
May 29, 2013 | 10.20 | 10.65 | 10.09 | 10.62 | 1,184,157 | +0.48(+4.69%) |
May 28, 2013 | 10.38 | 10.50 | 9.962 | 10.14 | 912,400 | -0.14(-1.35%) |
May 24, 2013 | 10.19 | 10.49 | 10.10 | 10.28 | 696,875 | +0.07(+0.68%) |
May 23, 2013 | 10.44 | 10.46 | 10.02 | 10.21 | 714,260 | -0.01(-0.10%) |
May 22, 2013 | 10.51 | 10.75 | 9.992 | 10.22 | 1,947,064 | -0.01(-0.10%) |
May 21, 2013 | 10.19 | 10.42 | 9.903 | 10.23 | 1,943,692 | -0.37(-3.46%) |
May 20, 2013 | 9.367 | 10.68 | 9.328 | 10.60 | 1,828,778 | +1.12(+11.82%) |
May 17, 2013 | 9.942 | 10.04 | 9.318 | 9.476 | 2,146,044 | -0.58(-5.81%) |
May 16, 2013 | 10.06 | 10.35 | 9.863 | 10.06 | 2,215,223 | -0.09(-0.88%) |
May 15, 2013 | 11.00 | 11.05 | 10.05 | 10.15 | 2,011,289 | -1.03(-9.22%) |
May 13, 2013 | 11.43 | 11.46 | 11.16 | 11.18 | 570,128 | -0.38(-3.26%) |
May 10, 2013 | 11.25 | 11.62 | 11.06 | 11.56 | 1,112,429 | -0.03(-0.26%) |
May 09, 2013 | 11.64 | 12.19 | 11.48 | 11.59 | 992,185 | -0.18(-1.52%) |
May 08, 2013 | 11.48 | 11.89 | 11.41 | 11.77 | 1,030,875 | +0.43(+3.76%) |
May 07, 2013 | 11.65 | 11.65 | 11.15 | 11.34 | 1,046,569 | -0.53(-4.43%) |
May 06, 2013 | 12.01 | 12.13 | 11.72 | 11.87 | 540,763 | -0.18(-1.48%) |
May 03, 2013 | 11.93 | 12.21 | 11.85 | 12.04 | 739,755 | +0.20(+1.67%) |
May 02, 2013 | 12.05 | 12.19 | 11.83 | 11.85 | 797,734 | -0.08(-0.67%) |