Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.45 | 11.65 | 11.12 | 11.56 | 69,014 | +0.17(+1.51%) |
Jul 30, 2013 | 10.93 | 11.39 | 10.74 | 11.39 | 37,442 | +0.56(+5.21%) |
Jul 29, 2013 | 10.95 | 10.95 | 10.30 | 10.82 | 60,559 | -0.11(-0.98%) |
Jul 26, 2013 | 10.80 | 11.05 | 10.73 | 10.93 | 55,581 | +0.14(+1.30%) |
Jul 25, 2013 | 10.72 | 10.81 | 10.64 | 10.79 | 70,151 | +0.11(+1.05%) |
Jul 24, 2013 | 10.75 | 10.95 | 10.61 | 10.68 | 53,382 | +0.00(+0.00%) |
Jul 23, 2013 | 10.41 | 11.51 | 10.33 | 10.68 | 124,182 | +0.28(+2.69%) |
Jul 22, 2013 | 10.35 | 10.40 | 10.32 | 10.40 | 72,743 | -0.02(-0.18%) |
Jul 19, 2013 | 10.23 | 10.42 | 10.23 | 10.42 | 7,950 | +0.16(+1.54%) |
Jul 18, 2013 | 10.36 | 10.41 | 10.21 | 10.26 | 50,681 | +0.00(+0.05%) |
Jul 17, 2013 | 10.25 | 10.25 | 10.23 | 10.25 | 97,814 | +0.00(+0.04%) |
Jul 16, 2013 | 10.29 | 10.29 | 10.18 | 10.25 | 96,531 | -0.00(-0.04%) |
Jul 15, 2013 | 10.14 | 10.32 | 10.14 | 10.25 | 275,319 | +0.12(+1.15%) |
Jul 12, 2013 | 10.23 | 10.23 | 10.14 | 10.14 | 7,830 | -0.12(-1.18%) |
Jul 11, 2013 | 10.39 | 10.39 | 10.18 | 10.26 | 43,410 | -0.07(-0.72%) |
Jul 10, 2013 | 10.33 | 10.39 | 10.21 | 10.33 | 18,497 | +0.03(+0.32%) |
Jul 09, 2013 | 10.10 | 10.30 | 10.18 | 10.30 | 18,879 | +0.10(+0.96%) |
Jul 08, 2013 | 10.24 | 10.36 | 10.06 | 10.20 | 43,464 | +0.07(+0.64%) |
Jul 05, 2013 | 9.993 | 10.28 | 9.993 | 10.14 | 26,011 | +0.12(+1.16%) |
Jul 03, 2013 | 10.36 | 10.36 | 10.02 | 10.02 | 45,848 | -0.20(-1.92%) |
Jul 02, 2013 | 10.32 | 10.53 | 10.22 | 10.22 | 10,840 | -0.19(-1.79%) |
Jul 01, 2013 | 10.30 | 10.40 | 10.30 | 10.40 | 6,114 | +0.10(+1.00%) |
Jun 28, 2013 | 10.17 | 10.42 | 10.17 | 10.30 | 14,127 | -0.15(-1.47%) |
Jun 26, 2013 | 10.18 | 10.52 | 10.18 | 10.45 | 300,457 | +0.32(+3.17%) |
Jun 25, 2013 | 9.937 | 10.19 | 9.937 | 10.13 | 58,546 | +0.13(+1.30%) |
Jun 24, 2013 | 10.17 | 10.18 | 9.798 | 10.00 | 194,383 | -0.31(-2.98%) |
Jun 21, 2013 | 10.49 | 10.57 | 10.25 | 10.31 | 44,196 | -0.18(-1.69%) |
Jun 20, 2013 | 10.63 | 10.76 | 10.44 | 10.49 | 29,564 | -0.12(-1.14%) |
Jun 19, 2013 | 10.66 | 10.82 | 10.56 | 10.61 | 535,550 | -0.11(-1.04%) |
Jun 18, 2013 | 10.70 | 10.74 | 10.57 | 10.72 | 47,929 | -0.07(-0.61%) |
Jun 17, 2013 | 10.72 | 10.99 | 10.63 | 10.79 | 60,550 | +0.14(+1.36%) |
Jun 14, 2013 | 10.42 | 10.64 | 10.31 | 10.64 | 48,422 | +0.08(+0.79%) |
Jun 13, 2013 | 10.21 | 10.63 | 10.14 | 10.56 | 132,051 | +0.05(+0.49%) |
Jun 12, 2013 | 10.48 | 10.64 | 10.34 | 10.51 | 20,793 | -0.02(-0.18%) |
Jun 11, 2013 | 10.56 | 10.58 | 10.38 | 10.52 | 20,787 | -0.03(-0.26%) |
Jun 10, 2013 | 10.55 | 10.97 | 10.52 | 10.55 | 285,847 | +0.00(+0.04%) |
Jun 07, 2013 | 10.56 | 10.58 | 10.42 | 10.55 | 83,238 | -0.00(-0.04%) |
Jun 06, 2013 | 10.39 | 10.55 | 10.33 | 10.55 | 43,376 | +0.16(+1.52%) |
Jun 05, 2013 | 10.35 | 10.57 | 10.33 | 10.39 | 444,266 | -0.07(-0.71%) |
Jun 04, 2013 | 10.08 | 10.47 | 10.02 | 10.47 | 432,507 | +0.38(+3.79%) |
Jun 03, 2013 | 10.16 | 10.16 | 9.975 | 10.09 | 120,573 | +0.16(+1.60%) |
May 31, 2013 | 10.17 | 10.24 | 9.928 | 9.928 | 75,504 | -0.20(-1.98%) |
May 30, 2013 | 9.938 | 10.14 | 9.928 | 10.13 | 232,254 | +0.07(+0.69%) |
May 29, 2013 | 10.22 | 10.36 | 9.872 | 10.06 | 122,794 | -0.24(-2.35%) |
May 28, 2013 | 10.15 | 10.35 | 10.14 | 10.30 | 299,277 | +0.19(+1.89%) |
May 24, 2013 | 10.12 | 10.13 | 10.06 | 10.11 | 34,560 | -0.08(-0.82%) |
May 23, 2013 | 10.13 | 10.19 | 9.709 | 10.19 | 133,424 | +0.01(+0.09%) |
May 22, 2013 | 10.18 | 10.20 | 10.04 | 10.18 | 135,520 | +0.01(+0.14%) |
May 21, 2013 | 10.12 | 10.38 | 10.08 | 10.17 | 106,540 | +0.12(+1.21%) |
May 20, 2013 | 10.11 | 10.11 | 9.998 | 10.05 | 82,047 | -0.06(-0.55%) |
May 17, 2013 | 10.06 | 10.37 | 9.993 | 10.11 | 109,962 | +0.06(+0.60%) |
May 16, 2013 | 10.12 | 10.17 | 9.975 | 10.04 | 162,220 | -0.10(-0.97%) |
May 15, 2013 | 10.25 | 10.31 | 10.12 | 10.14 | 87,531 | -0.22(-2.11%) |
May 13, 2013 | 10.17 | 10.41 | 10.17 | 10.36 | 45,230 | +0.09(+0.91%) |
May 10, 2013 | 10.26 | 10.42 | 10.03 | 10.27 | 117,263 | +0.01(+0.09%) |
May 09, 2013 | 10.26 | 10.30 | 10.16 | 10.26 | 144,666 | -0.04(-0.41%) |
May 08, 2013 | 10.32 | 10.32 | 10.19 | 10.30 | 134,802 | -0.01(-0.14%) |
May 07, 2013 | 10.15 | 10.39 | 10.13 | 10.31 | 141,099 | +0.15(+1.47%) |
May 06, 2013 | 10.28 | 10.28 | 10.07 | 10.17 | 296,744 | -0.10(-1.00%) |
May 03, 2013 | 10.32 | 10.35 | 10.26 | 10.27 | 65,577 | -0.04(-0.36%) |
May 02, 2013 | 9.979 | 10.49 | 9.900 | 10.31 | 261,168 | +0.29(+2.93%) |
May 01, 2013 | 9.942 | 10.04 | 9.849 | 10.01 | 137,095 | +0.09(+0.94%) |
Apr 30, 2013 | 9.923 | 9.942 | 9.867 | 9.919 | 164,353 | +0.01(+0.14%) |
Apr 29, 2013 | 9.648 | 9.909 | 9.566 | 9.905 | 259,340 | +0.25(+2.61%) |
Apr 26, 2013 | 9.742 | 9.746 | 9.611 | 9.653 | 130,824 | -0.09(-0.96%) |
Apr 25, 2013 | 9.537 | 9.825 | 9.439 | 9.746 | 363,465 | +0.27(+2.80%) |
Apr 24, 2013 | 9.532 | 9.608 | 9.471 | 9.481 | 216,459 | -0.10(-1.02%) |
Apr 23, 2013 | 9.578 | 9.653 | 9.509 | 9.578 | 91,329 | +0.01(+0.10%) |
Apr 22, 2013 | 9.574 | 9.597 | 9.420 | 9.569 | 108,782 | -0.01(-0.10%) |
Apr 19, 2013 | 9.602 | 9.602 | 9.457 | 9.578 | 267,714 | -0.02(-0.24%) |
Apr 18, 2013 | 9.555 | 9.602 | 9.331 | 9.602 | 170,060 | +0.03(+0.34%) |
Apr 17, 2013 | 9.555 | 9.616 | 9.555 | 9.569 | 185,440 | +0.01(+0.15%) |
Apr 16, 2013 | 9.620 | 9.648 | 9.555 | 9.555 | 290,301 | -0.04(-0.39%) |
Apr 15, 2013 | 9.546 | 9.648 | 9.513 | 9.592 | 210,113 | -0.05(-0.53%) |
Apr 12, 2013 | 9.630 | 9.686 | 9.625 | 9.644 | 210,579 | -0.03(-0.34%) |
Apr 11, 2013 | 9.676 | 9.756 | 9.648 | 9.676 | 19,662 | +0.01(+0.14%) |
Apr 10, 2013 | 9.644 | 9.779 | 9.630 | 9.662 | 70,136 | -0.01(-0.14%) |
Apr 09, 2013 | 9.695 | 9.700 | 9.625 | 9.676 | 44,535 | +0.00(+0.05%) |
Apr 08, 2013 | 9.648 | 9.742 | 9.588 | 9.672 | 69,866 | +0.02(+0.24%) |
Apr 05, 2013 | 9.550 | 9.648 | 9.485 | 9.648 | 149,777 | +0.00(+0.00%) |
Apr 04, 2013 | 9.620 | 9.672 | 9.555 | 9.648 | 41,447 | +0.00(+0.00%) |
Apr 03, 2013 | 9.732 | 9.816 | 9.528 | 9.648 | 650,719 | -0.14(-1.41%) |
Apr 02, 2013 | 9.709 | 9.798 | 9.676 | 9.786 | 44,899 | +0.08(+0.84%) |
Apr 01, 2013 | 9.760 | 9.807 | 9.704 | 9.704 | 56,851 | -0.04(-0.38%) |
Mar 28, 2013 | 9.662 | 9.788 | 9.640 | 9.742 | 67,613 | +0.03(+0.34%) |
Mar 27, 2013 | 9.569 | 9.746 | 9.569 | 9.709 | 132,448 | +0.08(+0.82%) |
Mar 26, 2013 | 9.690 | 9.690 | 9.596 | 9.630 | 41,224 | -0.02(-0.24%) |
Mar 25, 2013 | 9.644 | 9.737 | 9.625 | 9.653 | 133,596 | -0.01(-0.14%) |
Mar 22, 2013 | 9.644 | 9.746 | 9.620 | 9.667 | 68,254 | +0.03(+0.29%) |
Mar 21, 2013 | 9.560 | 9.737 | 9.532 | 9.639 | 301,627 | +0.08(+0.83%) |
Mar 20, 2013 | 9.560 | 9.578 | 9.495 | 9.560 | 48,257 | +0.02(+0.24%) |
Mar 19, 2013 | 9.513 | 9.550 | 9.476 | 9.537 | 218,381 | +0.00(+0.05%) |
Mar 18, 2013 | 9.462 | 9.639 | 9.420 | 9.532 | 270,260 | -0.02(-0.20%) |
Mar 15, 2013 | 9.518 | 9.588 | 9.518 | 9.550 | 120,934 | -0.04(-0.39%) |
Mar 14, 2013 | 9.546 | 9.588 | 9.509 | 9.588 | 141,755 | +0.03(+0.34%) |
Mar 13, 2013 | 9.574 | 9.574 | 9.476 | 9.555 | 88,640 | -0.02(-0.24%) |
Mar 12, 2013 | 9.453 | 9.578 | 9.406 | 9.578 | 287,293 | +0.09(+0.93%) |
Mar 11, 2013 | 9.490 | 9.490 | 9.369 | 9.490 | 64,240 | +0.00(+0.00%) |
Mar 08, 2013 | 9.462 | 9.509 | 9.392 | 9.490 | 133,776 | +0.07(+0.69%) |
Mar 07, 2013 | 9.355 | 9.457 | 9.279 | 9.425 | 72,159 | +0.06(+0.60%) |
Mar 06, 2013 | 9.331 | 9.387 | 9.234 | 9.369 | 246,362 | +0.01(+0.15%) |
Mar 05, 2013 | 9.322 | 9.429 | 9.275 | 9.355 | 86,566 | +0.03(+0.30%) |
Mar 04, 2013 | 9.299 | 9.336 | 9.206 | 9.327 | 426,401 | +0.05(+0.55%) |
Mar 01, 2013 | 9.187 | 9.294 | 9.136 | 9.275 | 575,751 | +0.07(+0.81%) |
Feb 28, 2013 | 9.178 | 9.252 | 9.145 | 9.201 | 376,219 | +0.00(+0.00%) |
Feb 27, 2013 | 9.248 | 9.322 | 9.150 | 9.201 | 719,719 | -0.09(-1.00%) |
Feb 26, 2013 | 9.369 | 9.369 | 9.187 | 9.294 | 442,001 | -0.14(-1.43%) |
Feb 22, 2013 | 9.597 | 9.667 | 9.359 | 9.429 | 429,761 | -0.16(-1.70%) |
Feb 21, 2013 | 9.513 | 9.667 | 9.345 | 9.592 | 1,018,201 | -0.06(-0.63%) |
Feb 20, 2013 | 9.648 | 9.788 | 9.574 | 9.653 | 485,519 | -0.04(-0.43%) |
Feb 19, 2013 | 9.490 | 9.825 | 9.490 | 9.695 | 1,912,853 | +0.17(+1.76%) |
Feb 15, 2013 | 9.550 | 9.704 | 9.467 | 9.527 | 457,465 | +0.02(+0.20%) |
Feb 14, 2013 | 9.509 | 9.592 | 9.485 | 9.509 | 450,520 | -0.01(-0.15%) |
Feb 13, 2013 | 9.588 | 9.742 | 9.460 | 9.523 | 717,919 | +0.09(+0.94%) |
Feb 12, 2013 | 9.709 | 9.737 | 9.324 | 9.434 | 538,607 | -0.14(-1.51%) |
Feb 11, 2013 | 9.518 | 9.644 | 9.415 | 9.578 | 540,946 | +0.04(+0.39%) |
Feb 08, 2013 | 9.243 | 9.555 | 9.229 | 9.541 | 1,563,170 | +0.22(+2.35%) |
Feb 07, 2013 | 9.192 | 9.387 | 9.164 | 9.322 | 1,396,427 | +0.10(+1.11%) |
Feb 06, 2013 | 9.164 | 9.415 | 9.164 | 9.220 | 756,899 | +0.07(+0.76%) |
Feb 04, 2013 | 9.206 | 9.206 | 9.019 | 9.150 | 423,908 | -0.12(-1.26%) |
Feb 01, 2013 | 9.294 | 9.313 | 9.206 | 9.266 | 408,326 | +0.00(+0.05%) |
Jan 31, 2013 | 9.103 | 9.308 | 9.103 | 9.262 | 259,126 | +0.03(+0.35%) |
Jan 30, 2013 | 9.252 | 9.495 | 9.182 | 9.229 | 832,460 | -0.02(-0.25%) |
Jan 29, 2013 | 9.206 | 9.322 | 9.094 | 9.252 | 551,418 | +0.02(+0.20%) |
Jan 28, 2013 | 8.973 | 9.322 | 8.949 | 9.234 | 1,452,571 | +0.29(+3.23%) |
Jan 25, 2013 | 8.856 | 9.028 | 8.722 | 8.945 | 950,315 | +0.11(+1.27%) |
Jan 24, 2013 | 8.926 | 9.042 | 8.767 | 8.833 | 2,197,507 | -0.08(-0.89%) |
Jan 23, 2013 | 8.861 | 8.917 | 8.763 | 8.912 | 1,218,287 | +0.08(+0.90%) |
Jan 22, 2013 | 8.506 | 8.879 | 8.483 | 8.833 | 3,879,623 | +0.33(+3.84%) |