Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.06 | 10.06 | 9.950 | 10.00 | 9,224 | -0.01(-0.10%) |
Jul 30, 2013 | 10.08 | 10.14 | 9.950 | 10.01 | 40,145 | -0.09(-0.89%) |
Jul 29, 2013 | 10.20 | 10.25 | 10.08 | 10.10 | 8,129 | -0.11(-1.08%) |
Jul 26, 2013 | 10.10 | 10.27 | 10.10 | 10.21 | 12,244 | +0.12(+1.19%) |
Jul 25, 2013 | 10.20 | 10.25 | 10.00 | 10.09 | 12,194 | -0.11(-1.06%) |
Jul 24, 2013 | 10.12 | 10.25 | 10.05 | 10.20 | 14,218 | -0.02(-0.22%) |
Jul 23, 2013 | 10.25 | 10.27 | 10.22 | 10.22 | 3,469 | +0.03(+0.29%) |
Jul 22, 2013 | 10.19 | 10.27 | 10.19 | 10.19 | 18,369 | -0.08(-0.78%) |
Jul 19, 2013 | 10.37 | 10.37 | 10.26 | 10.27 | 4,298 | -0.05(-0.48%) |
Jul 18, 2013 | 10.41 | 10.45 | 10.32 | 10.32 | 24,487 | -0.08(-0.77%) |
Jul 17, 2013 | 10.36 | 10.40 | 10.31 | 10.40 | 4,144 | +0.10(+0.97%) |
Jul 16, 2013 | 10.38 | 10.38 | 10.29 | 10.30 | 17,247 | -0.08(-0.75%) |
Jul 15, 2013 | 10.50 | 10.50 | 10.38 | 10.38 | 3,700 | -0.12(-1.16%) |
Jul 12, 2013 | 10.68 | 10.68 | 10.48 | 10.50 | 9,847 | -0.08(-0.76%) |
Jul 11, 2013 | 10.52 | 10.58 | 10.44 | 10.58 | 9,633 | +0.10(+0.95%) |
Jul 10, 2013 | 10.53 | 10.56 | 10.34 | 10.48 | 8,114 | -0.05(-0.47%) |
Jul 09, 2013 | 10.54 | 10.60 | 10.53 | 10.53 | 7,572 | -0.17(-1.61%) |
Jul 08, 2013 | 10.71 | 10.71 | 10.68 | 10.70 | 900 | +0.13(+1.25%) |
Jul 05, 2013 | 10.77 | 10.77 | 10.50 | 10.57 | 8,113 | -0.10(-0.94%) |
Jul 03, 2013 | 10.64 | 10.67 | 10.59 | 10.67 | 900 | -0.21(-1.93%) |
Jul 02, 2013 | 10.88 | 10.88 | 10.76 | 10.88 | 7,797 | +0.07(+0.65%) |
Jul 01, 2013 | 10.94 | 10.96 | 10.81 | 10.81 | 1,658 | +0.00(+0.00%) |
Jun 28, 2013 | 11.02 | 11.02 | 10.80 | 10.81 | 3,959 | +0.21(+1.98%) |
Jun 26, 2013 | 10.41 | 10.64 | 10.36 | 10.60 | 8,895 | +0.36(+3.52%) |
Jun 25, 2013 | 10.26 | 10.27 | 10.13 | 10.24 | 16,320 | -0.07(-0.68%) |
Jun 24, 2013 | 10.53 | 10.55 | 10.22 | 10.31 | 18,309 | -0.31(-2.92%) |
Jun 21, 2013 | 10.45 | 10.70 | 10.45 | 10.62 | 34,828 | +0.12(+1.14%) |
Jun 20, 2013 | 10.73 | 10.73 | 10.49 | 10.50 | 18,926 | -0.28(-2.60%) |
Jun 19, 2013 | 10.80 | 10.84 | 10.74 | 10.78 | 2,859 | -0.11(-1.01%) |
Jun 18, 2013 | 10.95 | 10.96 | 10.81 | 10.89 | 14,468 | -0.18(-1.63%) |
Jun 17, 2013 | 11.17 | 11.18 | 11.06 | 11.07 | 4,914 | -0.11(-0.98%) |
Jun 14, 2013 | 11.26 | 11.26 | 11.09 | 11.18 | 11,100 | -0.08(-0.71%) |
Jun 13, 2013 | 11.01 | 11.26 | 11.00 | 11.26 | 16,947 | +0.24(+2.18%) |
Jun 12, 2013 | 11.36 | 11.36 | 10.86 | 11.02 | 20,353 | -0.34(-2.99%) |
Jun 11, 2013 | 11.20 | 11.36 | 10.94 | 11.36 | 21,851 | +0.10(+0.89%) |
Jun 10, 2013 | 11.33 | 11.33 | 11.20 | 11.26 | 6,393 | -0.07(-0.62%) |
Jun 07, 2013 | 11.32 | 11.39 | 11.27 | 11.33 | 6,776 | -0.08(-0.70%) |
Jun 06, 2013 | 11.28 | 11.41 | 11.20 | 11.41 | 1,800 | +0.08(+0.71%) |
Jun 05, 2013 | 11.33 | 11.33 | 11.24 | 11.33 | 21,493 | +0.06(+0.53%) |
Jun 04, 2013 | 10.84 | 11.27 | 10.78 | 11.27 | 15,140 | +0.06(+0.54%) |
Jun 03, 2013 | 11.21 | 11.34 | 11.06 | 11.21 | 15,165 | +0.00(+0.00%) |
May 31, 2013 | 11.40 | 11.42 | 11.21 | 11.21 | 23,957 | -0.22(-1.92%) |
May 30, 2013 | 11.46 | 11.51 | 11.39 | 11.43 | 13,935 | +0.07(+0.62%) |
May 29, 2013 | 11.40 | 11.46 | 11.36 | 11.36 | 10,774 | -0.14(-1.22%) |
May 28, 2013 | 11.75 | 11.75 | 11.50 | 11.50 | 28,371 | -0.25(-2.13%) |
May 24, 2013 | 11.75 | 11.80 | 11.75 | 11.75 | 7,846 | -0.05(-0.42%) |
May 23, 2013 | 11.75 | 11.83 | 11.75 | 11.80 | 2,513 | -0.01(-0.06%) |
May 22, 2013 | 11.77 | 11.81 | 11.77 | 11.81 | 1,145 | -0.03(-0.28%) |
May 21, 2013 | 11.79 | 11.84 | 11.79 | 11.84 | 3,053 | +0.03(+0.25%) |
May 20, 2013 | 11.73 | 11.81 | 11.69 | 11.81 | 6,423 | +0.14(+1.19%) |
May 17, 2013 | 11.69 | 11.77 | 11.67 | 11.67 | 11,218 | -0.13(-1.09%) |
May 16, 2013 | 11.79 | 11.82 | 11.79 | 11.80 | 593 | +0.05(+0.43%) |
May 15, 2013 | 11.81 | 11.82 | 11.75 | 11.75 | 7,804 | -0.20(-1.67%) |
May 13, 2013 | 12.00 | 12.00 | 11.87 | 11.95 | 6,400 | -0.09(-0.75%) |
May 10, 2013 | 12.05 | 12.07 | 11.87 | 12.04 | 11,135 | -0.08(-0.66%) |
May 09, 2013 | 12.09 | 12.12 | 12.04 | 12.12 | 2,938 | +0.12(+1.00%) |
May 08, 2013 | 12.03 | 12.17 | 11.99 | 12.00 | 7,647 | -0.07(-0.58%) |
May 07, 2013 | 11.96 | 12.07 | 11.96 | 12.07 | 5,431 | +0.03(+0.25%) |
May 06, 2013 | 12.09 | 12.10 | 11.96 | 12.04 | 5,297 | -0.01(-0.08%) |
May 03, 2013 | 12.22 | 12.12 | 12.05 | 12.05 | 2,173 | -0.07(-0.58%) |
May 02, 2013 | 12.13 | 12.15 | 12.05 | 12.12 | 8,052 | -0.05(-0.41%) |