Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.39 | 11.44 | 11.25 | 11.32 | 90,883 | -0.01(-0.11%) |
Jul 30, 2013 | 11.39 | 11.56 | 11.26 | 11.34 | 81,369 | +0.01(+0.06%) |
Jul 29, 2013 | 11.37 | 11.50 | 11.32 | 11.33 | 57,853 | -0.06(-0.50%) |
Jul 26, 2013 | 11.50 | 11.61 | 11.20 | 11.39 | 111,012 | -0.18(-1.58%) |
Jul 25, 2013 | 11.24 | 11.58 | 11.24 | 11.57 | 81,472 | +0.28(+2.52%) |
Jul 24, 2013 | 11.48 | 11.53 | 11.23 | 11.29 | 116,122 | -0.10(-0.89%) |
Jul 23, 2013 | 11.31 | 11.50 | 11.31 | 11.39 | 64,190 | +0.07(+0.61%) |
Jul 22, 2013 | 11.03 | 11.52 | 10.91 | 11.32 | 129,683 | +0.35(+3.22%) |
Jul 19, 2013 | 10.78 | 11.10 | 10.66 | 10.97 | 103,037 | +0.20(+1.82%) |
Jul 18, 2013 | 10.69 | 10.78 | 10.69 | 10.77 | 148,816 | +0.08(+0.77%) |
Jul 17, 2013 | 10.68 | 10.82 | 10.59 | 10.69 | 176,928 | +0.03(+0.24%) |
Jul 16, 2013 | 10.81 | 10.90 | 10.66 | 10.66 | 152,410 | -0.13(-1.23%) |
Jul 15, 2013 | 10.59 | 10.81 | 10.44 | 10.79 | 131,619 | +0.18(+1.72%) |
Jul 12, 2013 | 10.79 | 10.79 | 10.52 | 10.61 | 85,818 | -0.21(-1.98%) |
Jul 11, 2013 | 10.83 | 10.86 | 10.59 | 10.83 | 93,857 | +0.02(+0.17%) |
Jul 10, 2013 | 10.74 | 10.85 | 10.69 | 10.81 | 109,956 | +0.08(+0.76%) |
Jul 09, 2013 | 10.89 | 10.80 | 10.61 | 10.73 | 152,487 | -0.08(-0.70%) |
Jul 08, 2013 | 11.20 | 11.29 | 10.77 | 10.80 | 154,752 | -0.39(-3.49%) |
Jul 05, 2013 | 11.00 | 11.20 | 10.91 | 11.19 | 67,926 | +0.28(+2.60%) |
Jul 03, 2013 | 10.66 | 10.91 | 10.62 | 10.91 | 55,566 | +0.27(+2.55%) |
Jul 02, 2013 | 10.85 | 10.85 | 10.49 | 10.64 | 245,839 | -0.22(-2.03%) |
Jul 01, 2013 | 11.20 | 11.33 | 10.77 | 10.86 | 135,166 | -0.35(-3.10%) |
Jun 28, 2013 | 11.03 | 11.26 | 10.79 | 11.20 | 394,928 | -0.04(-0.34%) |
Jun 26, 2013 | 11.55 | 11.55 | 11.10 | 11.24 | 302,490 | -0.27(-2.30%) |
Jun 25, 2013 | 11.29 | 11.66 | 11.22 | 11.51 | 215,185 | +0.28(+2.53%) |
Jun 24, 2013 | 11.68 | 11.88 | 11.15 | 11.22 | 227,077 | -0.61(-5.17%) |
Jun 21, 2013 | 11.99 | 12.28 | 11.78 | 11.84 | 160,002 | -0.09(-0.79%) |
Jun 20, 2013 | 11.90 | 11.97 | 11.75 | 11.93 | 105,494 | -0.12(-0.99%) |
Jun 19, 2013 | 12.16 | 12.16 | 11.89 | 12.05 | 95,062 | +0.09(+0.79%) |
Jun 18, 2013 | 12.11 | 12.23 | 11.85 | 11.96 | 108,583 | -0.10(-0.84%) |
Jun 17, 2013 | 12.08 | 12.16 | 11.94 | 12.06 | 30,757 | +0.09(+0.79%) |
Jun 14, 2013 | 12.21 | 12.21 | 11.92 | 11.96 | 74,133 | -0.24(-1.97%) |
Jun 13, 2013 | 12.11 | 12.32 | 12.04 | 12.20 | 132,600 | +0.09(+0.73%) |
Jun 12, 2013 | 12.35 | 12.47 | 12.02 | 12.11 | 231,620 | -0.20(-1.59%) |
Jun 11, 2013 | 12.23 | 12.42 | 12.12 | 12.31 | 290,703 | +0.01(+0.05%) |
Jun 10, 2013 | 12.42 | 12.52 | 12.21 | 12.30 | 183,760 | +0.01(+0.10%) |
Jun 07, 2013 | 12.35 | 12.48 | 12.25 | 12.29 | 230,911 | +0.04(+0.36%) |
Jun 06, 2013 | 12.07 | 12.27 | 11.74 | 12.25 | 326,335 | -0.26(-2.07%) |
Jun 05, 2013 | 12.60 | 12.90 | 12.47 | 12.50 | 204,102 | -0.14(-1.10%) |
Jun 04, 2013 | 12.60 | 12.85 | 12.55 | 12.64 | 273,258 | +0.04(+0.30%) |
Jun 03, 2013 | 12.60 | 12.78 | 12.45 | 12.61 | 327,932 | +0.06(+0.45%) |
May 31, 2013 | 12.36 | 12.66 | 12.34 | 12.55 | 215,685 | +0.13(+1.07%) |
May 30, 2013 | 12.34 | 12.53 | 12.25 | 12.42 | 794,909 | +0.10(+0.82%) |
May 29, 2013 | 12.47 | 12.55 | 12.28 | 12.32 | 198,548 | -0.16(-1.31%) |
May 28, 2013 | 12.63 | 12.85 | 12.39 | 12.48 | 690,516 | +0.00(+0.00%) |
May 24, 2013 | 12.50 | 12.55 | 12.41 | 12.48 | 380,088 | -0.05(-0.40%) |
May 23, 2013 | 12.35 | 12.74 | 12.26 | 12.53 | 660,695 | +0.11(+0.91%) |
May 22, 2013 | 12.61 | 12.73 | 12.26 | 12.42 | 175,332 | -0.20(-1.60%) |
May 21, 2013 | 12.68 | 12.81 | 12.59 | 12.62 | 231,315 | -0.03(-0.25%) |
May 20, 2013 | 12.49 | 12.73 | 12.33 | 12.65 | 130,615 | +0.16(+1.31%) |
May 17, 2013 | 12.32 | 12.62 | 12.08 | 12.49 | 193,611 | -0.15(-1.15%) |
May 16, 2013 | 12.52 | 12.71 | 12.52 | 12.63 | 161,780 | +0.12(+0.96%) |
May 15, 2013 | 12.40 | 12.59 | 12.40 | 12.51 | 163,552 | +0.33(+2.69%) |
May 13, 2013 | 11.79 | 12.24 | 11.79 | 12.18 | 163,934 | +0.05(+0.42%) |
May 10, 2013 | 11.99 | 12.21 | 11.77 | 12.13 | 174,487 | +0.15(+1.26%) |
May 09, 2013 | 11.85 | 12.02 | 11.85 | 11.98 | 141,313 | +0.13(+1.12%) |
May 08, 2013 | 11.69 | 11.95 | 11.57 | 11.85 | 310,906 | +0.16(+1.40%) |
May 07, 2013 | 11.44 | 11.73 | 11.40 | 11.68 | 125,798 | +0.30(+2.66%) |
May 06, 2013 | 11.38 | 11.53 | 11.29 | 11.38 | 166,803 | +0.05(+0.45%) |
May 03, 2013 | 11.26 | 11.53 | 11.27 | 11.33 | 106,280 | +0.06(+0.56%) |
May 02, 2013 | 11.20 | 11.41 | 11.14 | 11.27 | 119,114 | +0.16(+1.48%) |