Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.47 | 13.47 | 12.91 | 12.92 | 0 | -0.49(-3.65%) |
Jul 30, 2013 | 13.10 | 13.45 | 12.98 | 13.41 | 0 | +0.41(+3.15%) |
Jul 29, 2013 | 13.12 | 13.21 | 12.85 | 13.00 | 0 | -0.13(-0.99%) |
Jul 26, 2013 | 13.26 | 13.47 | 13.10 | 13.13 | 0 | -0.19(-1.43%) |
Jul 25, 2013 | 13.33 | 13.42 | 13.20 | 13.32 | 0 | +0.02(+0.15%) |
Jul 24, 2013 | 13.53 | 13.53 | 13.30 | 13.30 | 0 | -0.10(-0.75%) |
Jul 23, 2013 | 13.45 | 13.65 | 13.31 | 13.40 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 13.42 | 13.48 | 13.37 | 13.40 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 13.48 | 13.55 | 13.34 | 13.40 | 0 | -0.14(-1.03%) |
Jul 18, 2013 | 13.68 | 13.74 | 13.49 | 13.54 | 0 | -0.09(-0.66%) |
Jul 17, 2013 | 13.69 | 13.71 | 13.56 | 13.63 | 69,109 | +0.10(+0.74%) |
Jul 16, 2013 | 13.54 | 13.69 | 13.42 | 13.53 | 0 | -0.11(-0.81%) |
Jul 15, 2013 | 13.83 | 13.83 | 13.48 | 13.64 | 0 | -0.04(-0.29%) |
Jul 12, 2013 | 13.68 | 13.71 | 13.60 | 13.68 | 0 | -0.03(-0.22%) |
Jul 11, 2013 | 13.81 | 13.90 | 13.65 | 13.71 | 0 | +0.06(+0.44%) |
Jul 10, 2013 | 13.75 | 13.80 | 13.44 | 13.65 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 12.81 | 13.70 | 12.81 | 13.65 | 0 | +0.82(+6.39%) |
Jul 08, 2013 | 12.29 | 12.92 | 12.25 | 12.83 | 0 | +0.54(+4.39%) |
Jul 05, 2013 | 12.56 | 12.59 | 12.25 | 12.29 | 0 | -0.26(-2.07%) |
Jul 03, 2013 | 12.41 | 12.55 | 12.26 | 12.55 | 0 | +0.06(+0.48%) |
Jul 02, 2013 | 12.77 | 12.81 | 12.35 | 12.49 | 0 | -0.18(-1.42%) |
Jul 01, 2013 | 12.81 | 13.09 | 12.53 | 12.67 | 0 | -0.13(-1.02%) |
Jun 28, 2013 | 13.03 | 13.03 | 12.64 | 12.80 | 72,325 | -0.18(-1.39%) |
Jun 27, 2013 | 12.42 | 13.00 | 12.42 | 12.98 | 0 | +0.57(+4.59%) |
Jun 26, 2013 | 12.45 | 12.75 | 12.17 | 12.41 | 0 | -0.03(-0.24%) |
Jun 25, 2013 | 11.57 | 12.60 | 11.54 | 12.44 | 0 | +0.89(+7.71%) |
Jun 24, 2013 | 11.90 | 11.90 | 11.50 | 11.55 | 0 | -0.47(-3.91%) |
Jun 21, 2013 | 12.22 | 12.38 | 11.94 | 12.02 | 86,736 | -0.14(-1.15%) |
Jun 20, 2013 | 12.20 | 12.34 | 12.00 | 12.16 | 0 | -0.19(-1.54%) |
Jun 19, 2013 | 12.53 | 12.74 | 12.32 | 12.35 | 0 | -0.07(-0.56%) |
Jun 18, 2013 | 12.52 | 12.52 | 12.27 | 12.42 | 0 | -0.07(-0.56%) |
Jun 17, 2013 | 12.68 | 12.84 | 12.36 | 12.49 | 0 | -0.06(-0.48%) |
Jun 14, 2013 | 12.34 | 12.65 | 12.28 | 12.55 | 0 | +0.24(+1.95%) |
Jun 13, 2013 | 11.88 | 12.48 | 11.64 | 12.31 | 257,158 | +0.42(+3.53%) |
Jun 12, 2013 | 11.55 | 11.98 | 11.55 | 11.89 | 105,952 | +0.34(+2.94%) |
Jun 11, 2013 | 11.47 | 11.56 | 11.18 | 11.55 | 39,575 | -0.01(-0.09%) |
Jun 10, 2013 | 11.68 | 11.72 | 11.52 | 11.56 | 0 | -0.01(-0.09%) |
Jun 07, 2013 | 11.26 | 11.67 | 11.25 | 11.57 | 0 | +0.43(+3.86%) |
Jun 06, 2013 | 10.92 | 11.29 | 10.91 | 11.14 | 0 | +0.27(+2.48%) |
Jun 05, 2013 | 11.00 | 11.01 | 10.81 | 10.87 | 0 | -0.11(-1.00%) |
Jun 04, 2013 | 11.16 | 11.24 | 10.85 | 10.98 | 0 | -0.23(-2.05%) |
Jun 03, 2013 | 11.28 | 11.37 | 11.09 | 11.21 | 46,544 | -0.12(-1.06%) |
May 31, 2013 | 11.31 | 11.45 | 11.31 | 11.33 | 87,809 | -0.03(-0.26%) |
May 30, 2013 | 11.37 | 11.53 | 11.33 | 11.36 | 0 | -0.06(-0.53%) |
May 29, 2013 | 11.23 | 11.52 | 11.23 | 11.42 | 155,859 | +0.13(+1.15%) |
May 28, 2013 | 11.50 | 11.51 | 11.24 | 11.29 | 139,020 | -0.17(-1.48%) |
May 24, 2013 | 11.19 | 11.55 | 11.19 | 11.46 | 0 | +0.08(+0.70%) |
May 23, 2013 | 11.30 | 11.49 | 11.17 | 11.38 | 0 | +0.01(+0.09%) |
May 22, 2013 | 11.18 | 11.53 | 11.18 | 11.37 | 0 | +0.21(+1.88%) |
May 21, 2013 | 11.20 | 11.49 | 11.04 | 11.16 | 0 | +0.08(+0.72%) |
May 20, 2013 | 11.39 | 11.47 | 11.03 | 11.08 | 0 | -0.29(-2.55%) |
May 17, 2013 | 11.20 | 11.65 | 11.15 | 11.37 | 0 | +0.13(+1.16%) |
May 16, 2013 | 10.89 | 11.30 | 10.83 | 11.24 | 123,915 | +0.38(+3.50%) |
May 15, 2013 | 10.75 | 11.09 | 10.75 | 10.86 | 0 | -0.33(-2.95%) |
May 13, 2013 | 11.42 | 11.60 | 11.17 | 11.19 | 0 | -0.27(-2.36%) |
May 10, 2013 | 11.30 | 11.64 | 11.08 | 11.46 | 0 | +0.09(+0.79%) |
May 09, 2013 | 11.63 | 11.73 | 11.24 | 11.37 | 0 | -0.20(-1.73%) |
May 08, 2013 | 11.56 | 11.78 | 11.50 | 11.57 | 0 | +0.02(+0.17%) |
May 07, 2013 | 11.80 | 11.87 | 11.50 | 11.55 | 0 | -0.32(-2.70%) |
May 06, 2013 | 11.50 | 11.91 | 11.45 | 11.87 | 0 | +0.37(+3.22%) |
May 03, 2013 | 10.74 | 11.59 | 10.74 | 11.50 | 0 | +0.72(+6.68%) |
May 02, 2013 | 11.06 | 11.06 | 10.70 | 10.78 | 0 | -0.26(-2.36%) |