Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.03 | 12.14 | 11.80 | 11.81 | 0 | -0.26(-2.15%) |
Jul 30, 2013 | 12.11 | 12.23 | 12.07 | 12.07 | 0 | -0.12(-0.99%) |
Jul 29, 2013 | 12.37 | 12.37 | 12.13 | 12.19 | 0 | -0.13(-1.05%) |
Jul 26, 2013 | 12.08 | 12.32 | 12.08 | 12.32 | 0 | +0.13(+1.06%) |
Jul 25, 2013 | 11.91 | 12.25 | 11.91 | 12.19 | 0 | +0.19(+1.54%) |
Jul 24, 2013 | 12.11 | 12.26 | 11.98 | 12.00 | 0 | -0.08(-0.69%) |
Jul 23, 2013 | 12.14 | 12.18 | 12.01 | 12.09 | 0 | +0.06(+0.54%) |
Jul 22, 2013 | 11.59 | 12.21 | 11.59 | 12.02 | 0 | +0.06(+0.46%) |
Jul 19, 2013 | 11.95 | 12.01 | 11.58 | 11.97 | 0 | -0.06(-0.46%) |
Jul 18, 2013 | 11.70 | 12.02 | 11.70 | 12.02 | 0 | +0.09(+0.78%) |
Jul 17, 2013 | 11.92 | 11.98 | 11.92 | 11.93 | 2,383 | +0.00(+0.00%) |
Jul 16, 2013 | 11.89 | 12.03 | 11.82 | 11.93 | 0 | -0.02(-0.15%) |
Jul 15, 2013 | 11.92 | 12.02 | 11.73 | 11.95 | 0 | +0.16(+1.33%) |
Jul 12, 2013 | 11.71 | 11.92 | 11.67 | 11.79 | 0 | +0.03(+0.24%) |
Jul 11, 2013 | 11.73 | 11.78 | 11.63 | 11.76 | 0 | +0.13(+1.11%) |
Jul 10, 2013 | 11.49 | 11.66 | 11.43 | 11.63 | 0 | +0.10(+0.88%) |
Jul 09, 2013 | 11.15 | 11.70 | 11.23 | 11.53 | 0 | +0.20(+1.80%) |
Jul 08, 2013 | 11.37 | 11.50 | 11.30 | 11.33 | 0 | -0.05(-0.41%) |
Jul 05, 2013 | 11.39 | 11.40 | 11.01 | 11.37 | 0 | +0.16(+1.40%) |
Jul 03, 2013 | 11.13 | 11.28 | 10.83 | 11.22 | 0 | +0.06(+0.50%) |
Jul 02, 2013 | 10.86 | 11.25 | 10.86 | 11.16 | 0 | +0.33(+3.08%) |
Jul 01, 2013 | 10.74 | 11.02 | 10.71 | 10.83 | 0 | +0.20(+1.92%) |
Jun 28, 2013 | 10.49 | 10.77 | 10.49 | 10.62 | 104,699 | +0.16(+1.50%) |
Jun 26, 2013 | 10.50 | 10.75 | 10.41 | 10.47 | 0 | -0.02(-0.18%) |
Jun 25, 2013 | 10.41 | 10.71 | 10.33 | 10.49 | 0 | +0.20(+1.98%) |
Jun 24, 2013 | 10.46 | 10.46 | 10.27 | 10.28 | 0 | -0.30(-2.80%) |
Jun 21, 2013 | 10.62 | 10.74 | 10.58 | 10.58 | 31,950 | -0.06(-0.52%) |
Jun 20, 2013 | 10.80 | 10.90 | 10.62 | 10.63 | 0 | -0.17(-1.54%) |
Jun 19, 2013 | 10.91 | 11.02 | 10.80 | 10.80 | 0 | -0.15(-1.35%) |
Jun 18, 2013 | 10.92 | 11.08 | 10.88 | 10.95 | 0 | +0.01(+0.09%) |
Jun 17, 2013 | 11.12 | 11.22 | 10.93 | 10.94 | 0 | -0.11(-1.01%) |
Jun 14, 2013 | 11.12 | 11.12 | 11.04 | 11.05 | 0 | -0.15(-1.32%) |
Jun 13, 2013 | 11.55 | 11.55 | 11.10 | 11.20 | 11,183 | +0.23(+2.11%) |
Jun 12, 2013 | 10.98 | 11.11 | 10.93 | 10.97 | 6,013 | +0.04(+0.34%) |
Jun 11, 2013 | 11.09 | 11.09 | 10.88 | 10.93 | 0 | -0.24(-2.15%) |
Jun 10, 2013 | 10.87 | 11.18 | 10.74 | 11.17 | 0 | +0.39(+3.61%) |
Jun 07, 2013 | 10.88 | 11.25 | 10.73 | 10.78 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 10.82 | 10.95 | 10.66 | 10.78 | 27,618 | +0.01(+0.09%) |
Jun 05, 2013 | 10.99 | 11.09 | 10.61 | 10.77 | 0 | -0.20(-1.85%) |
Jun 04, 2013 | 11.20 | 11.61 | 10.94 | 10.98 | 0 | -0.26(-2.31%) |
Jun 03, 2013 | 11.43 | 11.46 | 11.01 | 11.24 | 46,091 | -0.36(-3.11%) |
May 31, 2013 | 11.74 | 11.95 | 11.34 | 11.60 | 12,556 | -0.11(-0.95%) |
May 30, 2013 | 11.76 | 11.76 | 11.58 | 11.71 | 3,447 | +0.02(+0.16%) |
May 29, 2013 | 12.07 | 12.13 | 11.60 | 11.69 | 5,385 | -0.49(-4.03%) |
May 28, 2013 | 11.89 | 12.19 | 11.89 | 12.18 | 10,316 | +0.37(+3.13%) |
May 24, 2013 | 11.51 | 11.81 | 11.51 | 11.81 | 0 | +0.23(+2.00%) |
May 23, 2013 | 11.65 | 11.94 | 11.49 | 11.58 | 0 | -0.19(-1.57%) |
May 22, 2013 | 11.89 | 11.92 | 11.76 | 11.76 | 0 | -0.13(-1.09%) |
May 21, 2013 | 11.90 | 11.94 | 11.86 | 11.89 | 0 | -0.05(-0.39%) |
May 20, 2013 | 11.96 | 12.07 | 11.89 | 11.94 | 0 | -0.02(-0.16%) |
May 17, 2013 | 12.01 | 12.06 | 11.72 | 11.96 | 0 | -0.03(-0.23%) |
May 16, 2013 | 11.45 | 12.07 | 11.45 | 11.98 | 16,132 | +0.54(+4.69%) |
May 15, 2013 | 11.75 | 11.81 | 11.34 | 11.45 | 0 | -0.41(-3.43%) |
May 13, 2013 | 12.05 | 12.05 | 11.66 | 11.86 | 0 | -0.20(-1.69%) |
May 10, 2013 | 12.16 | 12.23 | 11.83 | 12.06 | 0 | -0.06(-0.53%) |
May 09, 2013 | 12.31 | 12.33 | 12.08 | 12.12 | 0 | -0.28(-2.24%) |
May 08, 2013 | 12.57 | 12.62 | 12.37 | 12.40 | 0 | -0.17(-1.33%) |
May 07, 2013 | 12.09 | 13.18 | 12.03 | 12.57 | 0 | +0.52(+4.30%) |
May 06, 2013 | 11.47 | 12.14 | 11.47 | 12.05 | 0 | +0.69(+6.11%) |
May 03, 2013 | 11.22 | 11.46 | 11.09 | 11.36 | 0 | +0.26(+2.33%) |
May 02, 2013 | 11.03 | 11.11 | 10.82 | 11.10 | 0 | +0.30(+2.74%) |