Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.95 | 12.20 | 11.65 | 11.68 | 428,527 | -0.04(-0.34%) |
Jul 30, 2013 | 11.75 | 11.76 | 11.57 | 11.72 | 279,924 | +0.07(+0.60%) |
Jul 29, 2013 | 11.80 | 11.99 | 11.61 | 11.65 | 148,171 | -0.16(-1.35%) |
Jul 26, 2013 | 11.97 | 12.12 | 11.73 | 11.81 | 212,101 | -0.31(-2.56%) |
Jul 25, 2013 | 11.97 | 12.20 | 11.90 | 12.12 | 165,214 | +0.16(+1.34%) |
Jul 24, 2013 | 12.04 | 12.16 | 11.90 | 11.96 | 163,827 | -0.02(-0.17%) |
Jul 23, 2013 | 12.16 | 12.16 | 11.98 | 11.98 | 158,633 | -0.16(-1.32%) |
Jul 22, 2013 | 12.12 | 12.32 | 11.95 | 12.14 | 363,423 | +0.09(+0.75%) |
Jul 19, 2013 | 11.69 | 12.08 | 11.69 | 12.05 | 237,590 | +0.29(+2.47%) |
Jul 18, 2013 | 11.45 | 11.78 | 11.40 | 11.76 | 220,676 | +0.30(+2.62%) |
Jul 17, 2013 | 11.48 | 11.55 | 11.41 | 11.46 | 108,684 | +0.05(+0.44%) |
Jul 16, 2013 | 11.43 | 11.53 | 11.31 | 11.41 | 324,238 | +0.02(+0.18%) |
Jul 15, 2013 | 11.53 | 11.78 | 11.38 | 11.39 | 349,430 | -0.10(-0.87%) |
Jul 12, 2013 | 11.04 | 11.57 | 11.04 | 11.49 | 583,207 | +0.47(+4.26%) |
Jul 11, 2013 | 10.45 | 11.04 | 10.43 | 11.02 | 496,138 | +0.72(+6.99%) |
Jul 10, 2013 | 10.05 | 10.30 | 10.03 | 10.30 | 238,526 | +0.28(+2.79%) |
Jul 09, 2013 | 10.22 | 10.22 | 9.990 | 10.02 | 169,835 | -0.14(-1.38%) |
Jul 08, 2013 | 10.33 | 10.33 | 10.09 | 10.16 | 115,085 | -0.14(-1.36%) |
Jul 05, 2013 | 10.34 | 10.40 | 10.15 | 10.30 | 103,361 | +0.13(+1.28%) |
Jul 03, 2013 | 10.05 | 10.25 | 9.960 | 10.17 | 154,521 | +0.09(+0.89%) |
Jul 02, 2013 | 10.27 | 10.33 | 9.990 | 10.08 | 225,649 | -0.22(-2.14%) |
Jul 01, 2013 | 10.21 | 10.38 | 10.12 | 10.30 | 207,881 | +0.20(+1.98%) |
Jun 28, 2013 | 10.15 | 10.36 | 9.910 | 10.10 | 867,145 | -0.13(-1.27%) |
Jun 26, 2013 | 10.27 | 10.27 | 9.850 | 10.23 | 702,385 | +0.06(+0.59%) |
Jun 25, 2013 | 10.27 | 10.27 | 10.07 | 10.17 | 308,684 | +0.04(+0.39%) |
Jun 24, 2013 | 10.11 | 10.24 | 10.05 | 10.13 | 287,269 | -0.17(-1.65%) |
Jun 21, 2013 | 10.67 | 10.71 | 10.08 | 10.30 | 783,947 | -0.34(-3.20%) |
Jun 20, 2013 | 10.79 | 10.79 | 10.58 | 10.64 | 218,574 | -0.18(-1.66%) |
Jun 19, 2013 | 10.83 | 10.98 | 10.77 | 10.82 | 139,067 | -0.03(-0.28%) |
Jun 18, 2013 | 10.57 | 10.85 | 10.55 | 10.85 | 176,602 | +0.34(+3.24%) |
Jun 17, 2013 | 10.42 | 10.56 | 10.39 | 10.51 | 113,321 | +0.23(+2.24%) |
Jun 14, 2013 | 10.38 | 10.49 | 10.23 | 10.28 | 195,678 | -0.17(-1.63%) |
Jun 13, 2013 | 10.20 | 10.49 | 10.12 | 10.45 | 157,966 | +0.16(+1.55%) |
Jun 12, 2013 | 10.40 | 10.44 | 10.11 | 10.29 | 444,461 | +0.02(+0.19%) |
Jun 11, 2013 | 10.16 | 10.44 | 10.03 | 10.27 | 140,599 | -0.08(-0.77%) |
Jun 10, 2013 | 10.31 | 10.40 | 10.27 | 10.35 | 276,158 | +0.04(+0.39%) |
Jun 07, 2013 | 10.35 | 10.39 | 10.24 | 10.31 | 212,954 | +0.01(+0.10%) |
Jun 06, 2013 | 10.18 | 10.45 | 10.18 | 10.30 | 406,807 | +0.18(+1.78%) |
Jun 05, 2013 | 10.21 | 10.25 | 10.03 | 10.12 | 253,678 | -0.13(-1.27%) |
Jun 04, 2013 | 10.39 | 10.50 | 10.16 | 10.25 | 212,302 | -0.15(-1.44%) |
Jun 03, 2013 | 10.51 | 10.54 | 10.08 | 10.40 | 503,864 | -0.08(-0.76%) |
May 31, 2013 | 10.41 | 10.60 | 10.33 | 10.48 | 252,619 | -0.05(-0.47%) |
May 30, 2013 | 10.13 | 10.59 | 10.05 | 10.53 | 323,055 | +0.41(+4.05%) |
May 29, 2013 | 10.18 | 10.25 | 9.990 | 10.12 | 248,538 | -0.13(-1.27%) |
May 28, 2013 | 9.940 | 10.30 | 9.810 | 10.25 | 666,967 | +0.56(+5.78%) |
May 24, 2013 | 9.000 | 9.700 | 9.000 | 9.690 | 493,322 | +0.81(+9.12%) |
May 23, 2013 | 8.840 | 8.960 | 8.650 | 8.880 | 318,131 | -0.05(-0.56%) |
May 22, 2013 | 9.360 | 9.460 | 8.870 | 8.930 | 275,056 | -0.45(-4.80%) |
May 21, 2013 | 9.490 | 9.510 | 9.240 | 9.380 | 220,792 | -0.10(-1.05%) |
May 20, 2013 | 9.590 | 9.750 | 9.460 | 9.480 | 170,241 | -0.16(-1.66%) |
May 17, 2013 | 9.650 | 9.670 | 9.400 | 9.640 | 313,205 | +0.08(+0.84%) |
May 16, 2013 | 9.530 | 9.690 | 9.490 | 9.560 | 199,109 | +0.05(+0.53%) |
May 15, 2013 | 9.470 | 9.520 | 9.320 | 9.510 | 251,232 | +0.16(+1.71%) |
May 13, 2013 | 9.270 | 9.450 | 9.240 | 9.350 | 311,396 | +0.02(+0.21%) |
May 10, 2013 | 9.110 | 9.330 | 9.040 | 9.330 | 279,663 | +0.27(+2.98%) |
May 09, 2013 | 9.140 | 9.230 | 8.960 | 9.060 | 206,715 | -0.13(-1.41%) |
May 08, 2013 | 8.990 | 9.190 | 8.920 | 9.190 | 275,649 | +0.18(+2.00%) |
May 07, 2013 | 9.220 | 9.390 | 8.880 | 9.010 | 317,327 | +0.06(+0.67%) |
May 06, 2013 | 8.970 | 9.000 | 8.880 | 8.950 | 235,768 | +0.02(+0.22%) |
May 03, 2013 | 8.750 | 9.000 | 8.620 | 8.930 | 423,849 | +0.31(+3.60%) |
May 02, 2013 | 8.380 | 8.650 | 8.371 | 8.620 | 338,695 | +0.41(+4.99%) |