Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.18 | 11.36 | 11.09 | 11.14 | 9,521,806 | +0.03(+0.25%) |
Jul 30, 2013 | 11.22 | 11.24 | 11.03 | 11.11 | 7,060,951 | +0.00(+0.00%) |
Jul 29, 2013 | 11.13 | 11.21 | 11.02 | 11.11 | 5,783,075 | -0.10(-0.89%) |
Jul 26, 2013 | 11.04 | 11.22 | 10.90 | 11.21 | 7,454,913 | +0.01(+0.12%) |
Jul 25, 2013 | 11.03 | 11.21 | 10.99 | 11.19 | 6,563,790 | +0.09(+0.82%) |
Jul 24, 2013 | 11.36 | 11.37 | 11.03 | 11.10 | 11,898,205 | -0.13(-1.19%) |
Jul 23, 2013 | 11.36 | 11.36 | 11.21 | 11.24 | 7,686,563 | -0.06(-0.55%) |
Jul 22, 2013 | 11.25 | 11.35 | 11.20 | 11.30 | 5,780,956 | +0.06(+0.49%) |
Jul 19, 2013 | 11.11 | 11.24 | 11.06 | 11.24 | 6,778,736 | +0.06(+0.54%) |
Jul 18, 2013 | 11.06 | 11.25 | 11.05 | 11.18 | 10,970,503 | +0.20(+1.85%) |
Jul 17, 2013 | 11.04 | 11.09 | 10.96 | 10.98 | 10,112,774 | +0.07(+0.68%) |
Jul 16, 2013 | 11.06 | 11.07 | 10.82 | 10.91 | 10,067,307 | -0.13(-1.21%) |
Jul 15, 2013 | 11.00 | 11.09 | 10.94 | 11.04 | 7,373,183 | +0.14(+1.31%) |
Jul 12, 2013 | 10.89 | 10.98 | 10.84 | 10.90 | 7,966,166 | -0.00(-0.04%) |
Jul 11, 2013 | 10.84 | 10.93 | 10.73 | 10.90 | 9,625,174 | +0.44(+4.17%) |
Jul 10, 2013 | 10.44 | 10.57 | 10.36 | 10.47 | 9,021,491 | +0.01(+0.09%) |
Jul 09, 2013 | 10.43 | 10.50 | 10.33 | 10.46 | 9,431,199 | +0.22(+2.19%) |
Jul 08, 2013 | 10.22 | 10.32 | 10.17 | 10.23 | 6,881,952 | +0.18(+1.74%) |
Jul 05, 2013 | 9.968 | 10.08 | 9.758 | 10.06 | 8,640,460 | +0.31(+3.17%) |
Jul 03, 2013 | 9.608 | 9.841 | 9.562 | 9.749 | 7,483,543 | +0.03(+0.33%) |
Jul 02, 2013 | 9.719 | 9.936 | 9.612 | 9.716 | 14,754,311 | -0.05(-0.50%) |
Jul 01, 2013 | 9.758 | 9.968 | 9.712 | 9.765 | 15,038,797 | +0.24(+2.55%) |
Jun 28, 2013 | 9.640 | 9.779 | 9.499 | 9.522 | 14,806,953 | -0.02(-0.24%) |
Jun 26, 2013 | 9.508 | 9.617 | 9.400 | 9.545 | 12,978,823 | +0.26(+2.76%) |
Jun 25, 2013 | 9.268 | 9.382 | 9.086 | 9.289 | 13,692,974 | +0.27(+2.94%) |
Jun 24, 2013 | 9.084 | 9.264 | 8.788 | 9.024 | 16,686,988 | -0.36(-3.81%) |
Jun 21, 2013 | 9.472 | 9.499 | 9.102 | 9.382 | 17,506,444 | +0.09(+0.94%) |
Jun 20, 2013 | 9.746 | 9.788 | 9.213 | 9.294 | 19,359,152 | -0.76(-7.60%) |
Jun 19, 2013 | 10.45 | 10.50 | 10.03 | 10.06 | 14,845,676 | -0.41(-3.88%) |
Jun 18, 2013 | 10.26 | 10.52 | 10.25 | 10.46 | 9,918,436 | +0.22(+2.19%) |
Jun 17, 2013 | 10.21 | 10.37 | 10.07 | 10.24 | 12,141,559 | +0.24(+2.45%) |
Jun 14, 2013 | 10.16 | 10.27 | 9.949 | 9.996 | 10,629,936 | -0.19(-1.88%) |
Jun 13, 2013 | 9.732 | 10.24 | 9.670 | 10.19 | 10,592,365 | +0.43(+4.40%) |
Jun 12, 2013 | 10.21 | 10.23 | 9.721 | 9.758 | 13,124,947 | -0.25(-2.49%) |
Jun 11, 2013 | 10.03 | 10.27 | 9.938 | 10.01 | 10,368,501 | -0.31(-3.02%) |
Jun 10, 2013 | 10.41 | 10.43 | 10.24 | 10.32 | 4,279,358 | +0.01(+0.13%) |
Jun 07, 2013 | 10.15 | 10.34 | 10.02 | 10.30 | 7,461,403 | +0.36(+3.67%) |
Jun 06, 2013 | 9.661 | 9.940 | 9.497 | 9.940 | 7,447,653 | +0.27(+2.77%) |
Jun 05, 2013 | 10.01 | 10.08 | 9.654 | 9.672 | 10,464,379 | -0.44(-4.36%) |
Jun 04, 2013 | 10.26 | 10.39 | 9.949 | 10.11 | 7,713,373 | -0.13(-1.28%) |
Jun 03, 2013 | 10.16 | 10.27 | 9.938 | 10.24 | 8,201,792 | +0.14(+1.44%) |
May 31, 2013 | 10.45 | 10.63 | 10.05 | 10.10 | 6,112,491 | -0.44(-4.20%) |
May 30, 2013 | 10.45 | 10.69 | 10.43 | 10.54 | 3,613,633 | +0.10(+0.97%) |
May 29, 2013 | 10.46 | 10.54 | 10.26 | 10.44 | 5,891,056 | -0.20(-1.89%) |
May 28, 2013 | 10.79 | 10.92 | 10.55 | 10.64 | 6,161,277 | +0.19(+1.81%) |
May 24, 2013 | 10.29 | 10.45 | 10.20 | 10.45 | 4,207,491 | -0.04(-0.35%) |
May 23, 2013 | 10.23 | 10.56 | 10.19 | 10.49 | 5,810,370 | -0.09(-0.89%) |
May 22, 2013 | 10.86 | 11.18 | 10.42 | 10.58 | 11,663,908 | -0.22(-2.07%) |
May 21, 2013 | 10.80 | 10.94 | 10.69 | 10.81 | 5,753,280 | +0.04(+0.39%) |
May 20, 2013 | 10.74 | 10.89 | 10.70 | 10.77 | 4,714,248 | -0.00(-0.02%) |
May 17, 2013 | 10.58 | 10.79 | 10.54 | 10.77 | 4,595,649 | +0.30(+2.82%) |
May 16, 2013 | 10.55 | 10.66 | 10.42 | 10.47 | 4,233,760 | -0.13(-1.26%) |
May 15, 2013 | 10.41 | 10.68 | 10.39 | 10.61 | 3,859,773 | +0.47(+4.62%) |
May 13, 2013 | 10.07 | 10.18 | 10.00 | 10.14 | 2,671,562 | +0.02(+0.21%) |
May 10, 2013 | 10.04 | 10.12 | 9.945 | 10.12 | 3,053,222 | +0.10(+1.01%) |
May 09, 2013 | 10.09 | 10.16 | 9.936 | 10.02 | 4,031,447 | -0.09(-0.89%) |
May 08, 2013 | 9.938 | 10.11 | 9.919 | 10.11 | 2,739,188 | +0.15(+1.48%) |
May 07, 2013 | 9.880 | 9.970 | 9.799 | 9.959 | 2,400,709 | +0.14(+1.39%) |
May 06, 2013 | 9.765 | 9.857 | 9.751 | 9.822 | 3,056,514 | +0.10(+1.00%) |
May 03, 2013 | 9.702 | 9.832 | 9.686 | 9.725 | 5,791,076 | +0.28(+2.93%) |
May 02, 2013 | 9.273 | 9.476 | 9.248 | 9.448 | 3,833,235 | +0.24(+2.61%) |