Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.08 | 11.35 | 11.08 | 11.30 | 0 | +0.22(+2.02%) |
Jul 30, 2013 | 11.05 | 11.15 | 11.03 | 11.08 | 0 | +0.02(+0.14%) |
Jul 29, 2013 | 11.06 | 11.14 | 11.01 | 11.06 | 0 | -0.06(-0.51%) |
Jul 26, 2013 | 11.07 | 11.20 | 11.01 | 11.12 | 0 | +0.05(+0.49%) |
Jul 25, 2013 | 11.17 | 11.19 | 11.05 | 11.06 | 0 | -0.13(-1.17%) |
Jul 24, 2013 | 11.30 | 11.34 | 11.02 | 11.20 | 0 | -0.10(-0.92%) |
Jul 23, 2013 | 11.30 | 11.70 | 11.25 | 11.30 | 33,330,422 | -0.90(-7.41%) |
Jul 22, 2013 | 12.10 | 12.24 | 12.10 | 12.20 | 0 | +0.10(+0.84%) |
Jul 19, 2013 | 12.14 | 12.24 | 12.00 | 12.10 | 0 | -0.12(-1.02%) |
Jul 18, 2013 | 12.11 | 12.29 | 12.10 | 12.23 | 0 | +0.08(+0.69%) |
Jul 17, 2013 | 12.18 | 12.27 | 12.08 | 12.14 | 2,703,284 | -0.01(-0.07%) |
Jul 16, 2013 | 12.13 | 12.24 | 12.09 | 12.15 | 0 | -0.00(-0.02%) |
Jul 15, 2013 | 12.12 | 12.29 | 12.05 | 12.15 | 0 | -0.00(-0.02%) |
Jul 12, 2013 | 11.99 | 12.17 | 11.96 | 12.16 | 0 | +0.07(+0.58%) |
Jul 11, 2013 | 12.03 | 12.13 | 11.99 | 12.09 | 0 | +0.12(+1.00%) |
Jul 10, 2013 | 11.89 | 11.98 | 11.86 | 11.97 | 0 | +0.06(+0.49%) |
Jul 09, 2013 | 11.91 | 11.97 | 11.80 | 11.91 | 3,166,527 | +0.01(+0.11%) |
Jul 08, 2013 | 11.99 | 12.00 | 11.88 | 11.89 | 0 | -0.04(-0.36%) |
Jul 05, 2013 | 11.88 | 11.94 | 11.78 | 11.94 | 0 | +0.16(+1.34%) |
Jul 03, 2013 | 11.77 | 11.84 | 11.69 | 11.78 | 0 | -0.03(-0.25%) |
Jul 02, 2013 | 11.97 | 11.99 | 11.74 | 11.81 | 0 | -0.12(-1.02%) |
Jul 01, 2013 | 11.98 | 12.14 | 11.92 | 11.93 | 0 | -0.03(-0.28%) |
Jun 28, 2013 | 11.90 | 12.01 | 11.82 | 11.96 | 2,714,222 | +0.05(+0.46%) |
Jun 27, 2013 | 11.75 | 11.94 | 11.73 | 11.91 | 0 | +0.24(+2.07%) |
Jun 26, 2013 | 11.74 | 11.86 | 11.60 | 11.67 | 0 | +0.01(+0.08%) |
Jun 25, 2013 | 11.67 | 11.76 | 11.55 | 11.66 | 0 | +0.12(+1.06%) |
Jun 24, 2013 | 11.25 | 11.65 | 11.23 | 11.54 | 0 | +0.16(+1.39%) |
Jun 21, 2013 | 11.59 | 11.59 | 11.28 | 11.38 | 7,510,413 | -0.20(-1.70%) |
Jun 20, 2013 | 11.86 | 11.86 | 11.56 | 11.58 | 0 | -0.41(-3.40%) |
Jun 19, 2013 | 12.17 | 12.18 | 11.97 | 11.98 | 0 | -0.17(-1.41%) |
Jun 18, 2013 | 12.30 | 12.33 | 12.15 | 12.15 | 0 | -0.12(-0.98%) |
Jun 17, 2013 | 12.40 | 12.40 | 12.25 | 12.27 | 0 | +0.01(+0.07%) |
Jun 14, 2013 | 12.26 | 12.37 | 12.23 | 12.27 | 0 | -0.05(-0.40%) |
Jun 13, 2013 | 12.37 | 12.40 | 12.25 | 12.32 | 2,571,536 | -0.03(-0.24%) |
Jun 12, 2013 | 12.51 | 12.57 | 12.30 | 12.34 | 3,571,055 | -0.05(-0.38%) |
Jun 11, 2013 | 12.31 | 12.43 | 12.21 | 12.39 | 2,491,378 | -0.03(-0.22%) |
Jun 10, 2013 | 12.45 | 12.51 | 12.37 | 12.42 | 0 | -0.02(-0.20%) |
Jun 07, 2013 | 12.44 | 12.60 | 12.39 | 12.44 | 0 | -0.01(-0.05%) |
Jun 06, 2013 | 12.34 | 12.45 | 12.26 | 12.45 | 2,547,506 | +0.09(+0.77%) |
Jun 05, 2013 | 12.53 | 12.58 | 12.35 | 12.36 | 0 | -0.22(-1.76%) |
Jun 04, 2013 | 12.66 | 12.79 | 12.57 | 12.58 | 0 | -0.07(-0.55%) |
Jun 03, 2013 | 12.43 | 12.70 | 12.34 | 12.65 | 2,342,182 | +0.21(+1.65%) |
May 31, 2013 | 12.56 | 12.63 | 12.44 | 12.44 | 1,921,342 | -0.15(-1.17%) |
May 30, 2013 | 12.77 | 12.77 | 12.58 | 12.59 | 0 | -0.17(-1.29%) |
May 29, 2013 | 12.86 | 12.95 | 12.75 | 12.75 | 2,998,179 | -0.17(-1.31%) |
May 28, 2013 | 12.92 | 13.00 | 12.88 | 12.92 | 1,015,985 | +0.10(+0.76%) |
May 24, 2013 | 12.77 | 12.83 | 12.72 | 12.83 | 0 | -0.02(-0.12%) |
May 23, 2013 | 12.75 | 12.89 | 12.63 | 12.84 | 0 | -0.02(-0.16%) |
May 22, 2013 | 13.00 | 13.08 | 12.75 | 12.86 | 0 | -0.17(-1.34%) |
May 21, 2013 | 13.08 | 13.10 | 12.96 | 13.04 | 0 | -0.05(-0.36%) |
May 20, 2013 | 12.97 | 13.11 | 12.97 | 13.08 | 0 | +0.05(+0.38%) |
May 17, 2013 | 12.83 | 13.06 | 12.79 | 13.03 | 0 | +0.18(+1.41%) |
May 16, 2013 | 13.06 | 13.06 | 12.82 | 12.85 | 1,791,257 | -0.18(-1.39%) |
May 15, 2013 | 13.08 | 13.13 | 12.99 | 13.03 | 0 | -0.04(-0.33%) |
May 13, 2013 | 13.15 | 13.16 | 12.98 | 13.08 | 0 | -0.02(-0.19%) |
May 10, 2013 | 13.11 | 13.13 | 13.07 | 13.10 | 0 | +0.01(+0.09%) |
May 09, 2013 | 13.18 | 13.18 | 13.07 | 13.09 | 0 | -0.10(-0.79%) |
May 08, 2013 | 13.25 | 13.30 | 13.16 | 13.19 | 0 | -0.05(-0.38%) |
May 07, 2013 | 13.28 | 13.33 | 13.21 | 13.24 | 0 | -0.04(-0.31%) |
May 06, 2013 | 13.24 | 13.30 | 13.21 | 13.29 | 0 | +0.06(+0.46%) |
May 03, 2013 | 13.30 | 13.30 | 13.19 | 13.22 | 0 | +0.04(+0.27%) |
May 02, 2013 | 13.29 | 13.29 | 13.18 | 13.19 | 0 | -0.04(-0.29%) |