Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.81 | 11.26 | 10.81 | 11.15 | 82,497 | +0.32(+2.99%) |
Jul 30, 2013 | 10.75 | 10.89 | 10.65 | 10.83 | 170,801 | +0.10(+0.97%) |
Jul 29, 2013 | 10.96 | 11.07 | 10.63 | 10.72 | 90,190 | -0.20(-1.80%) |
Jul 26, 2013 | 10.91 | 11.19 | 10.83 | 10.92 | 124,853 | -0.10(-0.87%) |
Jul 25, 2013 | 10.91 | 11.06 | 10.85 | 11.02 | 92,000 | +0.09(+0.83%) |
Jul 24, 2013 | 11.11 | 11.22 | 10.84 | 10.93 | 398,550 | -0.11(-0.99%) |
Jul 23, 2013 | 11.14 | 11.23 | 10.88 | 11.04 | 188,598 | -0.14(-1.28%) |
Jul 22, 2013 | 11.28 | 11.42 | 11.18 | 11.18 | 121,664 | -0.10(-0.87%) |
Jul 19, 2013 | 11.12 | 11.33 | 11.08 | 11.28 | 67,060 | +0.15(+1.37%) |
Jul 18, 2013 | 10.95 | 11.36 | 10.95 | 11.12 | 230,080 | +0.18(+1.63%) |
Jul 17, 2013 | 10.92 | 11.08 | 10.88 | 10.95 | 50,572 | +0.12(+1.07%) |
Jul 16, 2013 | 11.02 | 11.02 | 10.82 | 10.83 | 67,450 | -0.21(-1.88%) |
Jul 15, 2013 | 10.80 | 11.08 | 10.72 | 11.04 | 103,846 | +0.28(+2.64%) |
Jul 12, 2013 | 11.10 | 11.10 | 10.74 | 10.75 | 110,637 | -0.31(-2.76%) |
Jul 11, 2013 | 10.84 | 11.06 | 10.75 | 11.06 | 187,943 | +0.38(+3.58%) |
Jul 10, 2013 | 10.93 | 11.03 | 10.66 | 10.68 | 187,261 | -0.22(-1.99%) |
Jul 09, 2013 | 10.67 | 11.07 | 10.67 | 10.89 | 125,524 | +0.28(+2.67%) |
Jul 08, 2013 | 10.53 | 10.72 | 10.48 | 10.61 | 105,187 | +0.02(+0.21%) |
Jul 05, 2013 | 10.18 | 10.59 | 10.01 | 10.59 | 157,240 | +0.64(+6.41%) |
Jul 03, 2013 | 10.17 | 10.17 | 9.910 | 9.950 | 172,759 | -0.30(-2.96%) |
Jul 02, 2013 | 10.43 | 10.47 | 10.20 | 10.25 | 307,606 | -0.27(-2.52%) |
Jul 01, 2013 | 10.54 | 10.64 | 10.46 | 10.52 | 193,844 | +0.10(+0.99%) |
Jun 28, 2013 | 10.26 | 10.52 | 10.24 | 10.42 | 445,636 | +0.05(+0.46%) |
Jun 27, 2013 | 10.10 | 10.40 | 10.10 | 10.37 | 70,381 | +0.33(+3.32%) |
Jun 26, 2013 | 10.22 | 10.22 | 9.999 | 10.04 | 89,492 | -0.12(-1.22%) |
Jun 25, 2013 | 10.14 | 10.27 | 10.07 | 10.16 | 139,465 | +0.09(+0.85%) |
Jun 24, 2013 | 10.11 | 10.26 | 9.919 | 10.07 | 182,625 | -0.18(-1.77%) |
Jun 21, 2013 | 10.28 | 10.33 | 9.952 | 10.26 | 203,991 | +0.01(+0.05%) |
Jun 20, 2013 | 10.49 | 10.59 | 10.20 | 10.25 | 64,030 | -0.36(-3.39%) |
Jun 19, 2013 | 10.70 | 10.80 | 10.61 | 10.61 | 60,180 | -0.09(-0.82%) |
Jun 18, 2013 | 10.39 | 10.79 | 10.22 | 10.70 | 159,384 | +0.31(+2.98%) |
Jun 17, 2013 | 10.92 | 10.97 | 10.35 | 10.39 | 164,103 | -0.39(-3.66%) |
Jun 14, 2013 | 10.71 | 10.91 | 10.61 | 10.78 | 122,758 | +0.08(+0.76%) |
Jun 13, 2013 | 10.42 | 10.72 | 10.39 | 10.70 | 76,348 | +0.28(+2.69%) |
Jun 12, 2013 | 10.51 | 10.61 | 10.38 | 10.42 | 155,964 | -0.05(-0.43%) |
Jun 11, 2013 | 10.68 | 10.68 | 10.46 | 10.47 | 87,199 | -0.27(-2.52%) |
Jun 10, 2013 | 10.55 | 10.87 | 10.53 | 10.74 | 232,489 | +0.26(+2.46%) |
Jun 07, 2013 | 10.31 | 10.54 | 10.20 | 10.48 | 165,461 | +0.28(+2.75%) |
Jun 06, 2013 | 9.499 | 10.21 | 9.499 | 10.20 | 262,164 | +0.68(+7.14%) |
Jun 05, 2013 | 9.532 | 9.628 | 9.368 | 9.519 | 130,721 | -0.03(-0.32%) |
Jun 04, 2013 | 9.857 | 9.906 | 9.326 | 9.550 | 200,256 | -0.32(-3.26%) |
Jun 03, 2013 | 10.18 | 10.25 | 9.639 | 9.872 | 223,981 | -0.31(-3.09%) |
May 31, 2013 | 10.25 | 10.32 | 10.18 | 10.19 | 93,831 | -0.11(-1.02%) |
May 30, 2013 | 10.29 | 10.39 | 10.25 | 10.29 | 145,064 | +0.03(+0.26%) |
May 29, 2013 | 10.14 | 10.42 | 10.14 | 10.26 | 207,637 | +0.03(+0.32%) |
May 28, 2013 | 9.998 | 10.26 | 9.913 | 10.23 | 230,970 | +0.41(+4.20%) |
May 24, 2013 | 9.759 | 9.897 | 9.604 | 9.819 | 211,056 | -0.01(-0.07%) |
May 23, 2013 | 9.562 | 9.910 | 9.562 | 9.826 | 124,193 | +0.10(+1.06%) |
May 22, 2013 | 9.816 | 9.953 | 9.691 | 9.723 | 241,393 | -0.06(-0.61%) |
May 21, 2013 | 9.852 | 9.953 | 9.774 | 9.783 | 271,769 | -0.08(-0.77%) |
May 20, 2013 | 9.743 | 9.895 | 9.673 | 9.859 | 177,808 | +0.05(+0.52%) |
May 17, 2013 | 9.631 | 9.859 | 9.631 | 9.808 | 119,995 | +0.19(+2.01%) |
May 16, 2013 | 9.363 | 9.685 | 9.254 | 9.615 | 277,597 | +0.19(+2.00%) |
May 15, 2013 | 8.963 | 9.432 | 8.923 | 9.426 | 601,003 | +0.64(+7.27%) |
May 13, 2013 | 8.820 | 8.836 | 8.633 | 8.787 | 99,960 | -0.03(-0.37%) |
May 10, 2013 | 8.943 | 8.943 | 8.782 | 8.820 | 181,857 | -0.08(-0.92%) |
May 09, 2013 | 9.046 | 9.061 | 8.782 | 8.901 | 167,368 | -0.19(-2.05%) |
May 08, 2013 | 8.852 | 9.298 | 8.852 | 9.088 | 272,084 | +0.24(+2.72%) |
May 07, 2013 | 9.122 | 9.122 | 8.704 | 8.847 | 368,641 | -0.24(-2.59%) |
May 06, 2013 | 9.166 | 9.292 | 9.015 | 9.082 | 363,206 | -0.06(-0.65%) |
May 03, 2013 | 9.358 | 9.330 | 9.097 | 9.142 | 449,378 | -0.11(-1.14%) |
May 02, 2013 | 9.593 | 9.640 | 9.186 | 9.247 | 384,738 | -0.40(-4.17%) |