Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.35 | 11.36 | 11.10 | 11.16 | 151,239 | -0.12(-1.04%) |
Jul 30, 2013 | 11.20 | 11.31 | 11.10 | 11.27 | 191,611 | +0.16(+1.40%) |
Jul 29, 2013 | 11.01 | 11.27 | 10.83 | 11.12 | 139,369 | +0.13(+1.15%) |
Jul 26, 2013 | 10.90 | 11.00 | 10.71 | 10.99 | 81,406 | +0.05(+0.45%) |
Jul 25, 2013 | 10.77 | 11.06 | 10.50 | 10.94 | 100,451 | +0.25(+2.37%) |
Jul 24, 2013 | 10.71 | 10.91 | 10.61 | 10.69 | 54,320 | -0.05(-0.45%) |
Jul 23, 2013 | 10.52 | 10.92 | 10.41 | 10.74 | 120,481 | +0.29(+2.80%) |
Jul 22, 2013 | 10.72 | 10.72 | 10.33 | 10.45 | 133,175 | -0.31(-2.90%) |
Jul 19, 2013 | 10.99 | 10.99 | 10.56 | 10.76 | 100,066 | -0.25(-2.30%) |
Jul 18, 2013 | 11.10 | 11.14 | 11.00 | 11.01 | 63,306 | +0.01(+0.09%) |
Jul 17, 2013 | 10.90 | 11.00 | 10.36 | 11.00 | 203,639 | +0.12(+1.07%) |
Jul 16, 2013 | 11.20 | 11.20 | 10.81 | 10.88 | 95,576 | -0.23(-2.10%) |
Jul 15, 2013 | 11.23 | 11.28 | 11.00 | 11.12 | 193,434 | +0.15(+1.33%) |
Jul 12, 2013 | 10.95 | 11.39 | 10.76 | 10.97 | 254,021 | +0.14(+1.26%) |
Jul 11, 2013 | 10.90 | 11.14 | 10.74 | 10.83 | 115,228 | +0.08(+0.72%) |
Jul 10, 2013 | 11.10 | 11.21 | 10.52 | 10.76 | 160,098 | -0.21(-1.95%) |
Jul 09, 2013 | 10.51 | 11.19 | 10.43 | 10.97 | 234,829 | +0.55(+5.23%) |
Jul 08, 2013 | 10.22 | 10.55 | 10.05 | 10.43 | 214,481 | +0.40(+3.98%) |
Jul 05, 2013 | 9.930 | 10.38 | 9.930 | 10.03 | 125,966 | +0.15(+1.48%) |
Jul 03, 2013 | 10.37 | 10.45 | 9.783 | 9.881 | 263,911 | -0.48(-4.60%) |
Jul 02, 2013 | 9.248 | 10.59 | 9.005 | 10.36 | 495,739 | +1.40(+15.65%) |
Jul 01, 2013 | 8.859 | 9.131 | 8.586 | 8.956 | 121,915 | +0.32(+3.72%) |
Jun 28, 2013 | 8.761 | 9.248 | 8.576 | 8.635 | 202,198 | +0.20(+2.42%) |
Jun 26, 2013 | 8.927 | 8.937 | 8.387 | 8.430 | 195,066 | -0.16(-1.81%) |
Jun 25, 2013 | 8.177 | 8.946 | 8.080 | 8.586 | 737,583 | +0.89(+11.50%) |
Jun 24, 2013 | 9.375 | 9.404 | 7.632 | 7.700 | 932,626 | -1.97(-20.34%) |
Jun 21, 2013 | 9.803 | 9.968 | 9.523 | 9.667 | 409,950 | +0.03(+0.30%) |
Jun 20, 2013 | 11.15 | 11.16 | 9.462 | 9.637 | 492,107 | -1.68(-14.88%) |
Jun 19, 2013 | 11.78 | 11.78 | 11.10 | 11.32 | 231,166 | -0.55(-4.59%) |
Jun 18, 2013 | 12.07 | 12.16 | 11.78 | 11.87 | 78,557 | -0.24(-2.01%) |
Jun 17, 2013 | 12.20 | 12.43 | 12.03 | 12.11 | 129,631 | -0.12(-0.96%) |
Jun 14, 2013 | 11.74 | 12.29 | 11.64 | 12.23 | 111,957 | +0.37(+3.12%) |
Jun 13, 2013 | 11.82 | 11.94 | 11.41 | 11.86 | 110,034 | -0.25(-2.09%) |
Jun 12, 2013 | 12.27 | 12.27 | 11.60 | 12.11 | 97,383 | -0.06(-0.48%) |
Jun 11, 2013 | 12.17 | 12.25 | 11.92 | 12.17 | 49,268 | -0.06(-0.48%) |
Jun 10, 2013 | 12.25 | 12.41 | 12.07 | 12.23 | 58,641 | -0.23(-1.88%) |
Jun 07, 2013 | 12.12 | 12.64 | 12.10 | 12.46 | 56,140 | +0.37(+3.06%) |
Jun 06, 2013 | 12.51 | 12.61 | 11.78 | 12.09 | 96,055 | -0.42(-3.35%) |
Jun 05, 2013 | 11.98 | 12.53 | 11.35 | 12.51 | 253,850 | +0.38(+3.13%) |
Jun 04, 2013 | 12.05 | 12.62 | 11.89 | 12.13 | 125,471 | +0.08(+0.65%) |
Jun 03, 2013 | 11.85 | 12.17 | 11.33 | 12.05 | 190,693 | +0.04(+0.32%) |
May 31, 2013 | 12.40 | 12.47 | 11.81 | 12.01 | 134,293 | -0.55(-4.34%) |
May 30, 2013 | 12.29 | 13.14 | 12.26 | 12.56 | 307,743 | -0.58(-4.44%) |
May 29, 2013 | 13.87 | 13.95 | 13.03 | 13.14 | 217,063 | -1.09(-7.66%) |
May 28, 2013 | 12.75 | 14.25 | 11.56 | 14.23 | 504,024 | +2.56(+21.94%) |
May 24, 2013 | 11.69 | 11.72 | 11.06 | 11.67 | 230,304 | -0.29(-2.44%) |
May 23, 2013 | 12.31 | 12.31 | 11.39 | 11.96 | 234,100 | -0.63(-5.02%) |
May 22, 2013 | 12.66 | 14.12 | 11.97 | 12.60 | 448,344 | -0.06(-0.46%) |
May 21, 2013 | 12.52 | 12.78 | 12.41 | 12.66 | 188,783 | +0.25(+2.04%) |
May 20, 2013 | 11.17 | 13.80 | 11.05 | 12.40 | 448,190 | +1.12(+9.92%) |
May 17, 2013 | 11.20 | 11.68 | 10.94 | 11.28 | 199,925 | +0.14(+1.22%) |
May 16, 2013 | 10.63 | 11.15 | 10.51 | 11.15 | 103,133 | +0.58(+5.53%) |
May 15, 2013 | 10.67 | 11.20 | 10.51 | 10.56 | 124,722 | -0.31(-2.86%) |
May 13, 2013 | 9.034 | 11.34 | 9.034 | 10.87 | 517,098 | +1.74(+19.08%) |
May 10, 2013 | 8.284 | 9.248 | 8.275 | 9.131 | 188,905 | +0.74(+8.82%) |
May 09, 2013 | 8.440 | 8.440 | 8.275 | 8.391 | 64,750 | -0.05(-0.58%) |
May 08, 2013 | 8.557 | 8.576 | 8.284 | 8.440 | 96,785 | -0.32(-3.67%) |
May 07, 2013 | 7.788 | 8.878 | 7.788 | 8.761 | 330,690 | +1.07(+13.92%) |
May 06, 2013 | 7.729 | 7.905 | 7.691 | 7.691 | 58,016 | +0.02(+0.25%) |
May 03, 2013 | 7.544 | 7.671 | 7.447 | 7.671 | 36,367 | +0.24(+3.28%) |
May 02, 2013 | 7.165 | 7.593 | 7.165 | 7.428 | 10,237 | +0.02(+0.26%) |