Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.81 | 13.89 | 13.75 | 13.81 | 260,715 | +0.16(+1.18%) |
Jul 30, 2013 | 13.54 | 13.72 | 13.54 | 13.65 | 450,479 | +0.05(+0.35%) |
Jul 29, 2013 | 13.69 | 13.70 | 13.51 | 13.61 | 451,343 | -0.16(-1.17%) |
Jul 26, 2013 | 14.07 | 14.08 | 13.65 | 13.77 | 2,936,510 | +0.71(+5.41%) |
Jul 25, 2013 | 12.97 | 13.08 | 12.94 | 13.06 | 151,101 | +0.03(+0.21%) |
Jul 24, 2013 | 13.07 | 13.09 | 12.98 | 13.03 | 197,876 | +0.03(+0.26%) |
Jul 23, 2013 | 13.00 | 13.03 | 12.94 | 13.00 | 204,024 | +0.04(+0.31%) |
Jul 22, 2013 | 12.99 | 13.03 | 12.96 | 12.96 | 210,157 | -0.02(-0.16%) |
Jul 19, 2013 | 12.94 | 13.02 | 12.93 | 12.98 | 263,028 | +0.01(+0.05%) |
Jul 18, 2013 | 12.91 | 13.00 | 12.90 | 12.97 | 254,762 | +0.21(+1.63%) |
Jul 17, 2013 | 12.91 | 12.93 | 12.72 | 12.76 | 181,108 | -0.03(-0.21%) |
Jul 16, 2013 | 12.74 | 12.82 | 12.69 | 12.79 | 180,714 | -0.04(-0.31%) |
Jul 15, 2013 | 12.72 | 12.86 | 12.72 | 12.83 | 195,563 | +0.07(+0.58%) |
Jul 12, 2013 | 12.76 | 12.78 | 12.67 | 12.76 | 204,107 | -0.03(-0.21%) |
Jul 11, 2013 | 12.66 | 12.79 | 12.62 | 12.78 | 353,618 | +0.32(+2.59%) |
Jul 10, 2013 | 12.28 | 12.53 | 12.27 | 12.46 | 306,505 | +0.16(+1.31%) |
Jul 09, 2013 | 12.29 | 12.31 | 12.17 | 12.30 | 383,862 | -0.01(-0.11%) |
Jul 08, 2013 | 12.27 | 12.33 | 12.25 | 12.31 | 428,812 | +0.04(+0.33%) |
Jul 05, 2013 | 12.19 | 12.27 | 12.13 | 12.27 | 347,113 | -0.07(-0.55%) |
Jul 03, 2013 | 12.19 | 12.37 | 12.18 | 12.34 | 352,728 | +0.14(+1.16%) |
Jul 02, 2013 | 12.16 | 12.24 | 12.13 | 12.20 | 328,177 | +0.26(+2.14%) |
Jul 01, 2013 | 11.86 | 12.04 | 11.85 | 11.94 | 412,831 | -0.11(-0.95%) |
Jun 28, 2013 | 12.05 | 12.12 | 12.02 | 12.06 | 522,463 | +0.11(+0.96%) |
Jun 27, 2013 | 11.78 | 11.97 | 11.78 | 11.94 | 1,522,290 | -0.10(-0.84%) |
Jun 26, 2013 | 11.98 | 12.08 | 11.93 | 12.04 | 653,083 | -0.05(-0.39%) |
Jun 25, 2013 | 12.06 | 12.12 | 11.97 | 12.09 | 727,322 | -0.04(-0.33%) |
Jun 24, 2013 | 12.04 | 12.17 | 11.98 | 12.13 | 870,394 | -0.04(-0.33%) |
Jun 21, 2013 | 12.15 | 12.21 | 12.06 | 12.17 | 631,722 | +0.07(+0.56%) |
Jun 20, 2013 | 12.09 | 12.22 | 12.08 | 12.10 | 1,224,456 | -0.32(-2.55%) |
Jun 19, 2013 | 12.53 | 12.63 | 12.39 | 12.42 | 599,726 | -0.30(-2.33%) |
Jun 18, 2013 | 12.66 | 12.73 | 12.61 | 12.72 | 193,678 | -0.04(-0.32%) |
Jun 17, 2013 | 12.78 | 12.83 | 12.67 | 12.76 | 292,227 | +0.26(+2.05%) |
Jun 14, 2013 | 12.49 | 12.56 | 12.47 | 12.50 | 226,764 | -0.11(-0.85%) |
Jun 13, 2013 | 12.46 | 12.63 | 12.45 | 12.61 | 210,392 | +0.21(+1.68%) |
Jun 12, 2013 | 12.55 | 12.58 | 12.39 | 12.40 | 223,541 | -0.09(-0.70%) |
Jun 11, 2013 | 12.35 | 12.50 | 12.32 | 12.49 | 888,705 | -0.10(-0.80%) |
Jun 10, 2013 | 12.52 | 12.63 | 12.50 | 12.59 | 535,516 | +0.16(+1.30%) |
Jun 07, 2013 | 12.28 | 12.43 | 12.23 | 12.43 | 865,917 | -0.01(-0.11%) |
Jun 06, 2013 | 12.29 | 12.46 | 12.27 | 12.44 | 705,462 | +0.07(+0.54%) |
Jun 05, 2013 | 12.37 | 12.39 | 12.33 | 12.37 | 337,248 | -0.16(-1.29%) |
Jun 04, 2013 | 12.58 | 12.63 | 12.46 | 12.54 | 1,176,907 | +0.01(+0.11%) |
Jun 03, 2013 | 12.50 | 12.56 | 12.44 | 12.52 | 234,586 | +0.01(+0.11%) |
May 31, 2013 | 12.70 | 12.75 | 12.51 | 12.51 | 383,890 | -0.17(-1.38%) |
May 30, 2013 | 12.61 | 12.74 | 12.58 | 12.68 | 385,749 | +0.09(+0.75%) |
May 29, 2013 | 12.55 | 12.59 | 12.48 | 12.59 | 385,853 | +0.02(+0.16%) |
May 28, 2013 | 12.64 | 12.68 | 12.54 | 12.57 | 200,261 | +0.05(+0.38%) |
May 24, 2013 | 12.42 | 12.53 | 12.39 | 12.52 | 227,788 | +0.07(+0.54%) |
May 23, 2013 | 12.52 | 12.54 | 12.38 | 12.46 | 409,975 | -0.35(-2.73%) |
May 22, 2013 | 12.89 | 12.95 | 12.78 | 12.81 | 463,588 | -0.09(-0.73%) |
May 21, 2013 | 12.76 | 12.92 | 12.69 | 12.90 | 463,510 | +0.34(+2.73%) |
May 20, 2013 | 12.47 | 12.58 | 12.46 | 12.56 | 270,062 | +0.24(+1.91%) |
May 17, 2013 | 12.36 | 12.37 | 12.26 | 12.32 | 691,779 | -0.05(-0.38%) |
May 16, 2013 | 12.37 | 12.47 | 12.35 | 12.37 | 259,271 | -0.02(-0.16%) |
May 15, 2013 | 12.49 | 12.52 | 12.36 | 12.39 | 342,671 | -0.02(-0.16%) |
May 13, 2013 | 12.39 | 12.41 | 12.34 | 12.41 | 204,010 | -0.14(-1.13%) |
May 10, 2013 | 12.52 | 12.55 | 12.43 | 12.55 | 292,662 | +0.15(+1.25%) |
May 09, 2013 | 12.39 | 12.44 | 12.34 | 12.39 | 362,672 | +0.01(+0.05%) |
May 08, 2013 | 12.30 | 12.40 | 12.27 | 12.39 | 268,169 | +0.05(+0.38%) |
May 07, 2013 | 12.33 | 12.37 | 12.29 | 12.34 | 514,328 | +0.04(+0.33%) |
May 06, 2013 | 12.33 | 12.36 | 12.30 | 12.30 | 316,214 | -0.05(-0.38%) |
May 03, 2013 | 12.25 | 12.35 | 12.23 | 12.35 | 187,389 | +0.11(+0.94%) |
May 02, 2013 | 12.23 | 12.28 | 12.19 | 12.23 | 316,101 | -0.18(-1.41%) |