Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.21 | 15.16 | 14.08 | 15.07 | 2,442,268 | +1.45(+10.66%) |
Jul 30, 2013 | 13.30 | 13.75 | 13.29 | 13.62 | 1,222,807 | +0.34(+2.55%) |
Jul 29, 2013 | 13.18 | 13.37 | 13.18 | 13.28 | 431,081 | +0.08(+0.64%) |
Jul 26, 2013 | 13.30 | 13.30 | 13.06 | 13.20 | 251,836 | -0.12(-0.90%) |
Jul 25, 2013 | 13.28 | 13.38 | 13.26 | 13.32 | 360,197 | +0.04(+0.32%) |
Jul 24, 2013 | 13.32 | 13.43 | 13.25 | 13.28 | 544,728 | +0.06(+0.48%) |
Jul 23, 2013 | 13.38 | 13.56 | 13.21 | 13.21 | 1,414,820 | -0.17(-1.26%) |
Jul 22, 2013 | 13.18 | 13.48 | 13.17 | 13.38 | 289,094 | +0.13(+1.01%) |
Jul 19, 2013 | 13.18 | 13.33 | 13.16 | 13.25 | 340,217 | +0.03(+0.21%) |
Jul 18, 2013 | 13.13 | 13.28 | 13.11 | 13.22 | 635,836 | +0.09(+0.70%) |
Jul 17, 2013 | 13.03 | 13.47 | 12.77 | 13.13 | 1,104,393 | +0.32(+2.48%) |
Jul 16, 2013 | 12.98 | 12.99 | 12.79 | 12.81 | 298,551 | -0.16(-1.25%) |
Jul 15, 2013 | 13.04 | 13.13 | 12.86 | 12.97 | 527,066 | -0.04(-0.27%) |
Jul 12, 2013 | 12.81 | 13.04 | 12.78 | 13.01 | 648,966 | +0.21(+1.65%) |
Jul 11, 2013 | 12.82 | 12.97 | 12.70 | 12.80 | 935,614 | +0.01(+0.11%) |
Jul 10, 2013 | 12.63 | 12.82 | 12.57 | 12.78 | 554,864 | +0.18(+1.40%) |
Jul 09, 2013 | 12.64 | 12.65 | 12.56 | 12.61 | 334,904 | +0.04(+0.34%) |
Jul 08, 2013 | 12.55 | 12.69 | 12.47 | 12.56 | 541,043 | +0.04(+0.28%) |
Jul 05, 2013 | 12.53 | 12.63 | 12.42 | 12.53 | 197,834 | +0.13(+1.08%) |
Jul 03, 2013 | 12.34 | 12.46 | 12.22 | 12.39 | 715,351 | -0.02(-0.17%) |
Jul 02, 2013 | 12.42 | 12.49 | 12.27 | 12.42 | 427,113 | +0.03(+0.23%) |
Jul 01, 2013 | 12.32 | 12.54 | 12.27 | 12.39 | 879,638 | +0.13(+1.09%) |
Jun 28, 2013 | 12.27 | 12.42 | 12.20 | 12.25 | 2,267,818 | +0.45(+3.82%) |
Jun 26, 2013 | 11.79 | 11.92 | 11.66 | 11.80 | 448,498 | +0.04(+0.36%) |
Jun 25, 2013 | 12.04 | 12.10 | 11.74 | 11.76 | 551,599 | -0.16(-1.36%) |
Jun 24, 2013 | 11.96 | 12.09 | 11.75 | 11.92 | 709,344 | -0.08(-0.65%) |
Jun 21, 2013 | 12.06 | 12.13 | 11.95 | 12.00 | 659,824 | -0.02(-0.18%) |
Jun 20, 2013 | 12.06 | 12.22 | 11.87 | 12.02 | 700,257 | -0.19(-1.56%) |
Jun 19, 2013 | 12.22 | 12.29 | 12.02 | 12.21 | 459,638 | +0.01(+0.12%) |
Jun 18, 2013 | 12.12 | 12.29 | 12.11 | 12.20 | 322,283 | +0.10(+0.82%) |
Jun 17, 2013 | 12.20 | 12.30 | 12.01 | 12.10 | 278,243 | +0.05(+0.41%) |
Jun 14, 2013 | 11.81 | 12.12 | 11.77 | 12.05 | 404,569 | +0.23(+1.97%) |
Jun 13, 2013 | 11.63 | 12.08 | 11.63 | 11.82 | 740,778 | +0.16(+1.33%) |
Jun 12, 2013 | 11.96 | 11.96 | 11.64 | 11.66 | 834,383 | -0.42(-3.50%) |
Jun 11, 2013 | 12.26 | 12.32 | 12.06 | 12.08 | 850,022 | -0.28(-2.28%) |
Jun 10, 2013 | 12.43 | 12.49 | 12.06 | 12.37 | 1,905,967 | -0.32(-2.56%) |
Jun 07, 2013 | 12.62 | 12.87 | 12.51 | 12.69 | 648,853 | +0.13(+1.01%) |
Jun 06, 2013 | 12.25 | 12.61 | 12.25 | 12.56 | 422,789 | +0.24(+1.95%) |
Jun 05, 2013 | 12.50 | 12.60 | 12.32 | 12.32 | 189,679 | -0.25(-1.96%) |
Jun 04, 2013 | 12.28 | 12.65 | 12.28 | 12.57 | 298,701 | +0.26(+2.12%) |
Jun 03, 2013 | 12.30 | 12.37 | 12.19 | 12.31 | 534,074 | +0.01(+0.11%) |
May 31, 2013 | 12.18 | 12.41 | 12.10 | 12.30 | 446,723 | +0.13(+1.04%) |
May 30, 2013 | 12.27 | 12.30 | 12.10 | 12.17 | 1,086,996 | -0.11(-0.86%) |
May 29, 2013 | 12.50 | 12.56 | 12.18 | 12.27 | 1,384,246 | -0.32(-2.52%) |
May 28, 2013 | 12.84 | 13.06 | 12.54 | 12.59 | 1,691,710 | -0.56(-4.24%) |
May 24, 2013 | 12.92 | 13.15 | 12.68 | 13.15 | 524,544 | +0.21(+1.63%) |
May 23, 2013 | 12.95 | 13.08 | 12.88 | 12.94 | 1,519,204 | -0.02(-0.16%) |
May 22, 2013 | 12.39 | 13.21 | 12.03 | 12.96 | 2,015,560 | +0.99(+8.31%) |
May 21, 2013 | 11.90 | 11.99 | 11.81 | 11.96 | 465,763 | +0.08(+0.71%) |
May 20, 2013 | 11.65 | 11.94 | 11.58 | 11.88 | 426,309 | +0.23(+2.00%) |
May 17, 2013 | 11.45 | 11.74 | 11.41 | 11.65 | 218,851 | +0.25(+2.16%) |
May 16, 2013 | 11.35 | 11.47 | 11.33 | 11.40 | 312,192 | +0.00(+0.00%) |
May 15, 2013 | 11.47 | 11.53 | 11.39 | 11.40 | 274,653 | +0.08(+0.75%) |
May 13, 2013 | 11.29 | 11.44 | 11.23 | 11.32 | 125,560 | +0.00(+0.00%) |
May 10, 2013 | 11.41 | 11.42 | 11.28 | 11.32 | 184,054 | -0.09(-0.80%) |
May 09, 2013 | 11.41 | 11.44 | 11.29 | 11.41 | 378,326 | -0.01(-0.12%) |
May 08, 2013 | 10.94 | 11.44 | 10.89 | 11.42 | 469,265 | +0.49(+4.52%) |
May 07, 2013 | 10.80 | 10.93 | 10.79 | 10.93 | 175,294 | +0.13(+1.17%) |
May 06, 2013 | 10.94 | 10.97 | 10.65 | 10.80 | 328,747 | -0.11(-0.97%) |
May 03, 2013 | 10.86 | 11.05 | 10.77 | 10.91 | 370,434 | +0.14(+1.31%) |
May 02, 2013 | 10.80 | 10.80 | 10.51 | 10.77 | 358,451 | +0.03(+0.26%) |