Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.97 | 11.02 | 10.94 | 10.94 | 136,736 | -0.04(-0.34%) |
Jul 30, 2013 | 10.96 | 11.01 | 10.95 | 10.98 | 120,792 | +0.08(+0.75%) |
Jul 29, 2013 | 10.89 | 10.94 | 10.88 | 10.90 | 155,246 | -0.04(-0.39%) |
Jul 26, 2013 | 10.89 | 10.94 | 10.87 | 10.94 | 77,867 | -0.03(-0.25%) |
Jul 25, 2013 | 10.94 | 10.97 | 10.91 | 10.97 | 103,380 | +0.02(+0.15%) |
Jul 24, 2013 | 10.98 | 11.00 | 10.93 | 10.95 | 67,287 | +0.08(+0.71%) |
Jul 23, 2013 | 10.92 | 10.95 | 10.87 | 10.87 | 92,555 | -0.03(-0.26%) |
Jul 22, 2013 | 10.87 | 10.91 | 10.87 | 10.90 | 82,840 | +0.03(+0.29%) |
Jul 19, 2013 | 10.95 | 10.95 | 10.85 | 10.87 | 192,576 | -0.21(-1.88%) |
Jul 18, 2013 | 11.10 | 11.13 | 11.06 | 11.08 | 75,969 | -0.04(-0.37%) |
Jul 17, 2013 | 11.12 | 11.15 | 11.10 | 11.12 | 117,267 | +0.02(+0.22%) |
Jul 16, 2013 | 11.08 | 11.11 | 11.07 | 11.09 | 166,012 | -0.01(-0.11%) |
Jul 15, 2013 | 11.05 | 11.12 | 11.05 | 11.11 | 227,949 | +0.06(+0.54%) |
Jul 12, 2013 | 11.05 | 11.06 | 11.02 | 11.05 | 446,501 | -0.01(-0.07%) |
Jul 11, 2013 | 10.96 | 11.06 | 10.96 | 11.06 | 167,480 | +0.23(+2.10%) |
Jul 10, 2013 | 10.75 | 10.85 | 10.75 | 10.83 | 153,083 | +0.05(+0.49%) |
Jul 09, 2013 | 10.76 | 10.80 | 10.72 | 10.78 | 137,206 | +0.05(+0.51%) |
Jul 08, 2013 | 10.75 | 10.79 | 10.70 | 10.72 | 151,013 | -0.02(-0.18%) |
Jul 05, 2013 | 10.70 | 10.75 | 10.66 | 10.74 | 153,996 | +0.04(+0.37%) |
Jul 03, 2013 | 10.61 | 10.74 | 10.59 | 10.70 | 97,389 | +0.04(+0.41%) |
Jul 02, 2013 | 10.65 | 10.72 | 10.59 | 10.66 | 199,368 | +0.01(+0.11%) |
Jul 01, 2013 | 10.66 | 10.70 | 10.63 | 10.65 | 951,038 | +0.09(+0.86%) |
Jun 28, 2013 | 10.55 | 10.60 | 10.49 | 10.55 | 353,040 | -0.06(-0.56%) |
Jun 27, 2013 | 10.60 | 10.64 | 10.59 | 10.61 | 566,103 | +0.09(+0.90%) |
Jun 26, 2013 | 10.55 | 10.55 | 10.49 | 10.52 | 102,157 | +0.03(+0.27%) |
Jun 25, 2013 | 10.49 | 10.49 | 10.42 | 10.49 | 81,081 | +0.12(+1.12%) |
Jun 24, 2013 | 10.44 | 10.45 | 10.30 | 10.37 | 743,948 | -0.18(-1.68%) |
Jun 21, 2013 | 10.60 | 10.65 | 10.47 | 10.55 | 412,360 | -0.05(-0.51%) |
Jun 20, 2013 | 10.77 | 10.77 | 10.57 | 10.61 | 197,703 | -0.26(-2.39%) |
Jun 19, 2013 | 10.99 | 11.01 | 10.87 | 10.87 | 146,320 | -0.12(-1.12%) |
Jun 18, 2013 | 10.93 | 11.01 | 10.93 | 10.99 | 715,902 | +0.08(+0.73%) |
Jun 17, 2013 | 10.90 | 10.96 | 10.88 | 10.91 | 163,752 | +0.12(+1.07%) |
Jun 14, 2013 | 10.85 | 10.89 | 10.77 | 10.79 | 185,479 | -0.09(-0.86%) |
Jun 13, 2013 | 10.77 | 10.91 | 10.73 | 10.89 | 422,921 | +0.11(+1.00%) |
Jun 12, 2013 | 10.92 | 10.93 | 10.76 | 10.78 | 411,715 | -0.06(-0.54%) |
Jun 11, 2013 | 10.86 | 10.93 | 10.83 | 10.84 | 66,273 | -0.14(-1.27%) |
Jun 10, 2013 | 10.98 | 11.03 | 10.97 | 10.98 | 91,785 | +0.01(+0.05%) |
Jun 07, 2013 | 10.89 | 10.97 | 10.86 | 10.97 | 104,681 | +0.09(+0.84%) |
Jun 06, 2013 | 10.88 | 10.90 | 10.78 | 10.88 | 76,648 | +0.02(+0.15%) |
Jun 05, 2013 | 10.92 | 10.96 | 10.85 | 10.86 | 98,948 | -0.14(-1.30%) |
Jun 04, 2013 | 11.06 | 11.11 | 10.97 | 11.01 | 148,455 | +0.00(+0.00%) |
Jun 03, 2013 | 11.01 | 11.03 | 10.93 | 11.01 | 862,981 | +0.04(+0.39%) |
May 31, 2013 | 11.05 | 11.11 | 10.96 | 10.96 | 361,549 | -0.14(-1.24%) |
May 30, 2013 | 11.02 | 11.14 | 11.02 | 11.10 | 230,910 | +0.09(+0.78%) |
May 29, 2013 | 10.97 | 11.04 | 10.94 | 11.02 | 108,824 | -0.00(-0.04%) |
May 28, 2013 | 11.08 | 11.11 | 11.01 | 11.02 | 273,740 | +0.06(+0.54%) |
May 24, 2013 | 10.89 | 10.96 | 10.87 | 10.96 | 247,889 | -0.02(-0.21%) |
May 23, 2013 | 10.90 | 11.01 | 10.84 | 10.98 | 640,723 | -0.05(-0.49%) |
May 22, 2013 | 11.19 | 11.24 | 11.00 | 11.04 | 374,996 | -0.12(-1.08%) |
May 21, 2013 | 11.15 | 11.19 | 11.11 | 11.16 | 1,279,465 | +0.00(+0.04%) |
May 20, 2013 | 11.15 | 11.20 | 11.13 | 11.15 | 416,736 | -0.00(-0.01%) |
May 17, 2013 | 11.09 | 11.16 | 11.06 | 11.16 | 1,584,630 | +0.11(+1.04%) |
May 16, 2013 | 11.02 | 11.11 | 11.02 | 11.04 | 307,366 | +0.03(+0.27%) |
May 15, 2013 | 10.94 | 11.01 | 10.94 | 11.01 | 234,847 | +0.08(+0.76%) |
May 13, 2013 | 10.96 | 10.96 | 10.92 | 10.93 | 120,676 | -0.02(-0.18%) |
May 10, 2013 | 10.91 | 10.95 | 10.89 | 10.95 | 408,050 | +0.03(+0.25%) |
May 09, 2013 | 10.96 | 11.00 | 10.91 | 10.92 | 122,664 | -0.04(-0.33%) |
May 08, 2013 | 10.89 | 10.97 | 10.87 | 10.96 | 131,962 | +0.10(+0.89%) |
May 07, 2013 | 10.92 | 10.92 | 10.83 | 10.86 | 160,373 | -0.01(-0.07%) |
May 06, 2013 | 10.86 | 10.88 | 10.84 | 10.87 | 309,980 | +0.03(+0.32%) |
May 03, 2013 | 10.81 | 10.85 | 10.80 | 10.83 | 196,420 | +0.13(+1.19%) |
May 02, 2013 | 10.62 | 10.72 | 10.62 | 10.71 | 105,080 | +0.13(+1.25%) |