Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.10 | 11.12 | 10.92 | 11.06 | 272,469 | -0.04(-0.35%) |
Jul 30, 2013 | 11.17 | 11.17 | 11.04 | 11.10 | 133,982 | -0.01(-0.06%) |
Jul 29, 2013 | 11.27 | 11.27 | 10.96 | 11.10 | 566,405 | -0.20(-1.77%) |
Jul 26, 2013 | 11.25 | 11.32 | 11.19 | 11.30 | 290,501 | -0.04(-0.34%) |
Jul 25, 2013 | 11.34 | 11.45 | 11.20 | 11.34 | 489,181 | +0.02(+0.17%) |
Jul 24, 2013 | 11.52 | 11.52 | 11.27 | 11.32 | 367,807 | -0.15(-1.30%) |
Jul 23, 2013 | 11.55 | 11.61 | 11.46 | 11.47 | 210,074 | -0.06(-0.50%) |
Jul 22, 2013 | 11.52 | 11.58 | 11.48 | 11.53 | 346,243 | -0.04(-0.33%) |
Jul 19, 2013 | 11.57 | 11.62 | 11.45 | 11.57 | 202,422 | -0.05(-0.39%) |
Jul 18, 2013 | 11.54 | 11.61 | 11.53 | 11.61 | 473,346 | +0.13(+1.13%) |
Jul 17, 2013 | 11.56 | 11.61 | 11.48 | 11.48 | 460,438 | -0.03(-0.23%) |
Jul 16, 2013 | 11.50 | 11.57 | 11.41 | 11.51 | 623,079 | +0.02(+0.17%) |
Jul 15, 2013 | 11.50 | 11.54 | 11.39 | 11.49 | 176,959 | +0.01(+0.06%) |
Jul 12, 2013 | 11.45 | 11.52 | 11.34 | 11.48 | 160,796 | +0.01(+0.11%) |
Jul 11, 2013 | 11.50 | 11.54 | 11.38 | 11.47 | 238,781 | +0.10(+0.85%) |
Jul 10, 2013 | 11.39 | 11.41 | 11.30 | 11.37 | 164,507 | -0.03(-0.28%) |
Jul 09, 2013 | 11.24 | 11.46 | 11.19 | 11.41 | 274,540 | +0.21(+1.91%) |
Jul 08, 2013 | 11.21 | 11.22 | 11.15 | 11.19 | 197,849 | +0.02(+0.17%) |
Jul 05, 2013 | 11.25 | 11.26 | 10.98 | 11.17 | 221,643 | +0.05(+0.46%) |
Jul 03, 2013 | 10.96 | 11.12 | 10.93 | 11.12 | 382,914 | +0.11(+1.00%) |
Jul 02, 2013 | 10.91 | 11.02 | 10.87 | 11.01 | 387,046 | +0.12(+1.13%) |
Jul 01, 2013 | 10.83 | 10.93 | 10.82 | 10.89 | 394,330 | +0.13(+1.20%) |
Jun 28, 2013 | 10.84 | 10.84 | 10.69 | 10.76 | 866,308 | -0.03(-0.24%) |
Jun 26, 2013 | 10.97 | 10.98 | 10.77 | 10.79 | 392,767 | -0.10(-0.95%) |
Jun 25, 2013 | 10.80 | 10.92 | 10.71 | 10.89 | 287,671 | +0.19(+1.75%) |
Jun 24, 2013 | 10.96 | 10.99 | 10.45 | 10.70 | 444,149 | -0.34(-3.05%) |
Jun 21, 2013 | 10.99 | 11.10 | 10.84 | 11.04 | 842,239 | +0.07(+0.65%) |
Jun 20, 2013 | 11.12 | 11.17 | 10.92 | 10.97 | 696,179 | -0.29(-2.58%) |
Jun 19, 2013 | 11.48 | 11.51 | 11.24 | 11.26 | 199,901 | -0.19(-1.69%) |
Jun 18, 2013 | 11.32 | 11.56 | 11.32 | 11.45 | 260,836 | +0.14(+1.20%) |
Jun 17, 2013 | 11.30 | 11.39 | 11.23 | 11.32 | 165,687 | +0.13(+1.16%) |
Jun 14, 2013 | 11.17 | 11.38 | 11.14 | 11.19 | 159,089 | +0.04(+0.35%) |
Jun 13, 2013 | 10.93 | 11.21 | 10.86 | 11.15 | 273,494 | +0.25(+2.25%) |
Jun 12, 2013 | 11.00 | 11.03 | 10.86 | 10.90 | 586,530 | -0.06(-0.53%) |
Jun 11, 2013 | 10.99 | 11.06 | 10.88 | 10.96 | 126,112 | -0.12(-1.11%) |
Jun 10, 2013 | 11.10 | 11.13 | 10.95 | 11.08 | 93,738 | +0.01(+0.12%) |
Jun 07, 2013 | 11.10 | 11.10 | 10.92 | 11.07 | 199,938 | +0.01(+0.12%) |
Jun 06, 2013 | 10.81 | 11.06 | 10.70 | 11.06 | 493,296 | +0.27(+2.46%) |
Jun 05, 2013 | 10.87 | 10.92 | 10.77 | 10.79 | 628,283 | -0.12(-1.07%) |
Jun 04, 2013 | 11.23 | 11.28 | 10.90 | 10.91 | 418,107 | -0.31(-2.77%) |
Jun 03, 2013 | 11.10 | 11.27 | 11.05 | 11.22 | 406,153 | +0.12(+1.11%) |
May 31, 2013 | 11.09 | 11.14 | 10.99 | 11.10 | 208,432 | -0.05(-0.41%) |
May 30, 2013 | 11.14 | 11.22 | 11.02 | 11.14 | 209,137 | +0.01(+0.12%) |
May 29, 2013 | 11.28 | 11.30 | 11.05 | 11.13 | 339,992 | -0.22(-1.94%) |
May 28, 2013 | 11.58 | 11.64 | 11.29 | 11.35 | 264,594 | -0.11(-0.96%) |
May 24, 2013 | 11.45 | 11.50 | 11.33 | 11.46 | 197,834 | -0.01(-0.11%) |
May 23, 2013 | 11.26 | 11.53 | 11.22 | 11.47 | 580,858 | +0.10(+0.85%) |
May 22, 2013 | 11.44 | 11.63 | 11.30 | 11.37 | 384,756 | -0.09(-0.79%) |
May 21, 2013 | 11.47 | 11.52 | 11.44 | 11.46 | 363,353 | +0.01(+0.06%) |
May 20, 2013 | 11.41 | 11.48 | 11.36 | 11.46 | 230,309 | +0.04(+0.34%) |
May 17, 2013 | 11.37 | 11.45 | 11.33 | 11.42 | 363,721 | +0.11(+0.97%) |
May 16, 2013 | 11.28 | 11.36 | 11.22 | 11.31 | 316,837 | +0.03(+0.23%) |
May 15, 2013 | 11.21 | 11.32 | 11.17 | 11.28 | 234,627 | +0.12(+1.04%) |
May 13, 2013 | 11.24 | 11.24 | 11.12 | 11.17 | 232,295 | -0.06(-0.52%) |
May 10, 2013 | 11.17 | 11.24 | 11.08 | 11.23 | 367,660 | +0.09(+0.81%) |
May 09, 2013 | 11.27 | 11.32 | 11.12 | 11.14 | 256,533 | -0.11(-0.98%) |
May 08, 2013 | 10.95 | 11.24 | 10.88 | 11.24 | 495,987 | +0.25(+2.29%) |
May 07, 2013 | 10.93 | 11.00 | 10.90 | 10.99 | 296,543 | +0.11(+1.01%) |
May 06, 2013 | 10.88 | 10.97 | 10.85 | 10.88 | 313,458 | -0.01(-0.06%) |
May 03, 2013 | 10.88 | 10.94 | 10.80 | 10.89 | 602,456 | +0.09(+0.84%) |
May 02, 2013 | 10.54 | 10.80 | 10.50 | 10.80 | 363,231 | +0.30(+2.90%) |