Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.51 | 10.59 | 10.37 | 10.56 | 160,353 | +0.08(+0.79%) |
Jul 30, 2013 | 10.42 | 10.49 | 10.40 | 10.47 | 123,359 | +0.05(+0.47%) |
Jul 29, 2013 | 10.49 | 10.53 | 10.41 | 10.42 | 139,854 | -0.12(-1.17%) |
Jul 26, 2013 | 10.65 | 10.66 | 10.51 | 10.55 | 127,532 | -0.12(-1.16%) |
Jul 25, 2013 | 10.56 | 10.67 | 10.53 | 10.67 | 112,765 | +0.11(+1.02%) |
Jul 24, 2013 | 10.62 | 10.70 | 10.54 | 10.56 | 120,410 | +0.02(+0.24%) |
Jul 23, 2013 | 10.47 | 10.56 | 10.47 | 10.54 | 173,038 | +0.01(+0.08%) |
Jul 22, 2013 | 10.38 | 10.53 | 10.38 | 10.53 | 148,382 | +0.15(+1.43%) |
Jul 19, 2013 | 10.42 | 10.52 | 10.34 | 10.38 | 310,684 | -0.09(-0.87%) |
Jul 18, 2013 | 10.56 | 10.61 | 10.42 | 10.47 | 439,025 | -0.13(-1.24%) |
Jul 17, 2013 | 10.69 | 10.70 | 10.58 | 10.60 | 87,956 | -0.02(-0.16%) |
Jul 16, 2013 | 10.64 | 10.64 | 10.60 | 10.62 | 88,106 | +0.02(+0.16%) |
Jul 15, 2013 | 10.70 | 10.72 | 10.60 | 10.60 | 84,930 | -0.07(-0.70%) |
Jul 12, 2013 | 10.47 | 10.69 | 10.47 | 10.68 | 327,669 | +0.19(+1.81%) |
Jul 11, 2013 | 10.32 | 10.50 | 10.29 | 10.49 | 230,424 | +0.24(+2.33%) |
Jul 10, 2013 | 10.10 | 10.26 | 10.10 | 10.25 | 93,696 | +0.17(+1.64%) |
Jul 09, 2013 | 10.12 | 10.19 | 10.07 | 10.08 | 165,694 | -0.02(-0.16%) |
Jul 08, 2013 | 10.15 | 10.18 | 10.08 | 10.10 | 161,191 | -0.05(-0.49%) |
Jul 05, 2013 | 10.01 | 10.15 | 9.994 | 10.15 | 148,719 | +0.15(+1.48%) |
Jul 03, 2013 | 9.928 | 10.05 | 9.928 | 10.00 | 51,281 | +0.07(+0.66%) |
Jul 02, 2013 | 10.01 | 10.20 | 9.887 | 9.936 | 226,664 | -0.05(-0.50%) |
Jul 01, 2013 | 9.689 | 10.02 | 9.689 | 9.986 | 229,217 | +0.29(+2.98%) |
Jun 28, 2013 | 9.664 | 9.705 | 9.639 | 9.697 | 743,508 | -0.02(-0.17%) |
Jun 27, 2013 | 9.606 | 9.746 | 9.606 | 9.713 | 250,230 | +0.13(+1.38%) |
Jun 26, 2013 | 9.738 | 9.796 | 9.540 | 9.581 | 601,245 | -0.12(-1.28%) |
Jun 25, 2013 | 9.722 | 9.800 | 9.647 | 9.705 | 282,265 | +0.05(+0.51%) |
Jun 24, 2013 | 9.722 | 9.763 | 9.614 | 9.656 | 248,252 | -0.12(-1.27%) |
Jun 21, 2013 | 9.779 | 9.779 | 9.664 | 9.779 | 338,545 | +0.06(+0.59%) |
Jun 20, 2013 | 9.903 | 9.903 | 9.713 | 9.722 | 184,218 | -0.19(-1.92%) |
Jun 19, 2013 | 9.936 | 9.994 | 9.912 | 9.912 | 96,845 | -0.06(-0.58%) |
Jun 18, 2013 | 9.829 | 9.969 | 9.812 | 9.969 | 224,780 | +0.17(+1.68%) |
Jun 17, 2013 | 9.903 | 9.903 | 9.796 | 9.804 | 157,260 | -0.06(-0.59%) |
Jun 14, 2013 | 9.862 | 9.969 | 9.854 | 9.862 | 116,705 | -0.02(-0.25%) |
Jun 13, 2013 | 9.779 | 9.920 | 9.779 | 9.887 | 248,205 | +0.08(+0.84%) |
Jun 12, 2013 | 9.895 | 9.895 | 9.730 | 9.804 | 223,078 | -0.07(-0.67%) |
Jun 11, 2013 | 9.862 | 9.912 | 9.862 | 9.870 | 109,336 | -0.04(-0.42%) |
Jun 10, 2013 | 9.945 | 9.961 | 9.887 | 9.912 | 129,123 | -0.01(-0.08%) |
Jun 07, 2013 | 9.969 | 10.00 | 9.887 | 9.920 | 128,562 | +0.00(+0.00%) |
Jun 06, 2013 | 9.862 | 9.928 | 9.812 | 9.920 | 174,142 | +0.07(+0.75%) |
Jun 05, 2013 | 9.936 | 9.986 | 9.821 | 9.845 | 179,483 | -0.12(-1.24%) |
Jun 04, 2013 | 9.945 | 10.02 | 9.912 | 9.969 | 88,769 | -0.01(-0.08%) |
Jun 03, 2013 | 9.936 | 10.00 | 9.887 | 9.978 | 247,645 | +0.09(+0.92%) |
May 31, 2013 | 9.936 | 9.961 | 9.887 | 9.887 | 149,983 | -0.06(-0.58%) |
May 30, 2013 | 10.04 | 10.07 | 9.924 | 9.945 | 259,669 | -0.07(-0.74%) |
May 29, 2013 | 10.06 | 10.09 | 9.978 | 10.02 | 242,063 | -0.03(-0.27%) |
May 28, 2013 | 9.915 | 10.07 | 9.898 | 10.05 | 271,426 | +0.18(+1.83%) |
May 24, 2013 | 9.841 | 9.874 | 9.743 | 9.865 | 127,778 | +0.02(+0.17%) |
May 23, 2013 | 9.792 | 9.898 | 9.685 | 9.849 | 134,138 | +0.02(+0.25%) |
May 22, 2013 | 9.947 | 9.980 | 9.783 | 9.824 | 315,832 | -0.09(-0.91%) |
May 21, 2013 | 9.783 | 9.972 | 9.783 | 9.915 | 228,694 | +0.12(+1.26%) |
May 20, 2013 | 9.734 | 9.849 | 9.718 | 9.792 | 133,423 | +0.04(+0.42%) |
May 17, 2013 | 9.685 | 9.767 | 9.669 | 9.751 | 105,242 | +0.12(+1.28%) |
May 16, 2013 | 9.677 | 9.701 | 9.620 | 9.628 | 259,604 | -0.07(-0.68%) |
May 15, 2013 | 9.661 | 9.710 | 9.570 | 9.693 | 167,482 | +0.05(+0.51%) |
May 13, 2013 | 9.775 | 9.787 | 9.644 | 9.644 | 205,447 | -0.13(-1.34%) |
May 10, 2013 | 9.661 | 9.857 | 9.661 | 9.775 | 206,466 | +0.11(+1.19%) |
May 09, 2013 | 9.521 | 9.693 | 9.504 | 9.661 | 174,591 | +0.11(+1.11%) |
May 08, 2013 | 9.521 | 9.595 | 9.488 | 9.554 | 228,473 | +0.02(+0.26%) |
May 07, 2013 | 9.513 | 9.579 | 9.439 | 9.529 | 226,496 | +0.07(+0.78%) |
May 06, 2013 | 9.357 | 9.464 | 9.357 | 9.456 | 247,813 | +0.12(+1.32%) |
May 03, 2013 | 9.300 | 9.406 | 9.259 | 9.333 | 308,962 | +0.11(+1.24%) |
May 02, 2013 | 9.292 | 9.333 | 9.202 | 9.218 | 310,291 | -0.02(-0.18%) |