Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.85 | 10.98 | 10.60 | 10.82 | 0 | -0.06(-0.52%) |
Jul 30, 2013 | 10.99 | 11.06 | 10.61 | 10.88 | 0 | -0.06(-0.58%) |
Jul 29, 2013 | 11.93 | 12.12 | 10.74 | 10.94 | 0 | -2.72(-19.89%) |
Jul 26, 2013 | 13.14 | 13.83 | 13.10 | 13.66 | 0 | +0.57(+4.34%) |
Jul 25, 2013 | 13.29 | 13.30 | 12.90 | 13.09 | 0 | -0.08(-0.58%) |
Jul 24, 2013 | 13.28 | 13.29 | 13.10 | 13.16 | 0 | +0.07(+0.53%) |
Jul 23, 2013 | 13.11 | 13.21 | 13.01 | 13.09 | 0 | +0.09(+0.66%) |
Jul 22, 2013 | 12.97 | 13.10 | 12.80 | 13.01 | 0 | +0.01(+0.08%) |
Jul 19, 2013 | 12.76 | 13.22 | 12.54 | 13.00 | 0 | +0.37(+2.90%) |
Jul 18, 2013 | 12.21 | 12.81 | 12.05 | 12.63 | 764,083 | +0.45(+3.71%) |
Jul 17, 2013 | 11.53 | 12.22 | 11.46 | 12.18 | 577,203 | +0.76(+6.67%) |
Jul 16, 2013 | 11.76 | 11.76 | 11.30 | 11.42 | 0 | -0.31(-2.66%) |
Jul 15, 2013 | 10.98 | 11.74 | 10.97 | 11.73 | 0 | +0.72(+6.59%) |
Jul 12, 2013 | 10.67 | 11.04 | 10.67 | 11.01 | 0 | +0.29(+2.70%) |
Jul 11, 2013 | 10.64 | 10.72 | 10.57 | 10.72 | 0 | +0.11(+1.00%) |
Jul 10, 2013 | 10.51 | 10.66 | 10.51 | 10.61 | 646,548 | +0.11(+1.08%) |
Jul 09, 2013 | 10.37 | 10.53 | 10.33 | 10.50 | 0 | +0.17(+1.64%) |
Jul 08, 2013 | 10.21 | 10.52 | 10.15 | 10.33 | 0 | +0.19(+1.87%) |
Jul 05, 2013 | 10.08 | 10.20 | 10.04 | 10.14 | 0 | +0.09(+0.89%) |
Jul 03, 2013 | 10.04 | 10.15 | 9.970 | 10.05 | 0 | -0.01(-0.10%) |
Jul 02, 2013 | 10.18 | 10.29 | 9.965 | 10.06 | 0 | -0.10(-0.95%) |
Jul 01, 2013 | 10.14 | 10.25 | 10.09 | 10.15 | 0 | +0.03(+0.33%) |
Jun 28, 2013 | 9.886 | 10.16 | 9.809 | 10.12 | 382,531 | +0.16(+1.64%) |
Jun 26, 2013 | 9.753 | 9.959 | 9.636 | 9.959 | 0 | +0.26(+2.64%) |
Jun 25, 2013 | 9.244 | 9.756 | 9.244 | 9.703 | 0 | +0.51(+5.50%) |
Jun 24, 2013 | 9.573 | 9.600 | 9.002 | 9.197 | 0 | -0.42(-4.39%) |
Jun 21, 2013 | 9.783 | 9.871 | 9.523 | 9.620 | 453,692 | -0.13(-1.36%) |
Jun 20, 2013 | 10.49 | 10.49 | 9.689 | 9.753 | 0 | -0.79(-7.48%) |
Jun 19, 2013 | 10.63 | 10.63 | 10.50 | 10.54 | 313,253 | -0.03(-0.25%) |
Jun 18, 2013 | 10.53 | 10.73 | 10.46 | 10.57 | 0 | +0.10(+0.95%) |
Jun 17, 2013 | 10.41 | 10.62 | 10.28 | 10.47 | 0 | +0.16(+1.52%) |
Jun 14, 2013 | 10.45 | 10.48 | 10.24 | 10.31 | 0 | -0.14(-1.34%) |
Jun 13, 2013 | 10.44 | 10.49 | 10.29 | 10.45 | 203,083 | +0.01(+0.06%) |
Jun 12, 2013 | 10.49 | 10.61 | 10.26 | 10.44 | 361,585 | +0.05(+0.45%) |
Jun 11, 2013 | 10.50 | 10.50 | 10.23 | 10.40 | 408,007 | -0.18(-1.73%) |
Jun 10, 2013 | 10.55 | 10.80 | 10.36 | 10.58 | 0 | +0.04(+0.41%) |
Jun 07, 2013 | 10.16 | 10.64 | 10.13 | 10.54 | 0 | +0.40(+3.94%) |
Jun 06, 2013 | 10.06 | 10.17 | 9.889 | 10.14 | 0 | +0.03(+0.30%) |
Jun 05, 2013 | 10.16 | 10.29 | 10.08 | 10.11 | 0 | -0.11(-1.11%) |
Jun 04, 2013 | 9.972 | 10.27 | 9.972 | 10.22 | 0 | +0.28(+2.81%) |
Jun 03, 2013 | 10.26 | 10.26 | 9.859 | 9.942 | 503,089 | -0.28(-2.76%) |
May 31, 2013 | 10.31 | 10.53 | 10.20 | 10.22 | 575,305 | -0.11(-1.03%) |
May 30, 2013 | 10.23 | 10.72 | 10.22 | 10.33 | 0 | +0.11(+1.07%) |
May 29, 2013 | 9.975 | 10.28 | 9.900 | 10.22 | 757,517 | +0.23(+2.26%) |
May 28, 2013 | 9.829 | 10.08 | 9.703 | 9.995 | 602,847 | +0.19(+1.93%) |
May 24, 2013 | 9.703 | 9.821 | 9.636 | 9.806 | 0 | +0.10(+1.06%) |
May 23, 2013 | 9.789 | 9.809 | 9.510 | 9.703 | 0 | -0.19(-1.95%) |
May 22, 2013 | 10.49 | 10.54 | 9.869 | 9.896 | 677,043 | -0.59(-5.61%) |
May 21, 2013 | 10.70 | 10.81 | 10.40 | 10.48 | 0 | -0.32(-2.95%) |
May 20, 2013 | 10.04 | 10.80 | 10.04 | 10.80 | 732,535 | +0.79(+7.87%) |
May 17, 2013 | 10.30 | 10.39 | 9.975 | 10.02 | 0 | -0.20(-1.95%) |
May 16, 2013 | 9.959 | 10.22 | 9.959 | 10.21 | 889,903 | +0.16(+1.59%) |
May 15, 2013 | 9.896 | 10.11 | 9.699 | 10.06 | 0 | -0.02(-0.20%) |
May 13, 2013 | 9.965 | 10.21 | 9.909 | 10.08 | 0 | +0.12(+1.17%) |
May 10, 2013 | 10.01 | 10.26 | 9.932 | 9.959 | 0 | -0.07(-0.70%) |
May 09, 2013 | 10.53 | 10.63 | 9.952 | 10.03 | 0 | -0.41(-3.92%) |
May 08, 2013 | 10.11 | 10.64 | 9.886 | 10.44 | 0 | +0.35(+3.50%) |
May 07, 2013 | 10.09 | 10.10 | 9.995 | 10.09 | 0 | +0.09(+0.93%) |
May 06, 2013 | 9.660 | 10.10 | 9.640 | 9.992 | 0 | +0.37(+3.87%) |
May 03, 2013 | 9.374 | 9.803 | 9.310 | 9.620 | 0 | +0.31(+3.32%) |
May 02, 2013 | 9.689 | 9.719 | 9.084 | 9.310 | 0 | -0.35(-3.65%) |