Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.72 | 11.33 | 10.60 | 11.18 | 0 | +0.47(+4.37%) |
Jul 30, 2013 | 10.96 | 11.08 | 10.58 | 10.71 | 0 | -0.16(-1.50%) |
Jul 29, 2013 | 11.02 | 11.10 | 10.86 | 10.87 | 0 | -0.18(-1.66%) |
Jul 26, 2013 | 11.30 | 11.30 | 11.05 | 11.05 | 0 | -0.37(-3.21%) |
Jul 25, 2013 | 11.55 | 11.55 | 10.82 | 11.42 | 0 | -0.12(-1.04%) |
Jul 24, 2013 | 11.40 | 11.82 | 11.40 | 11.54 | 0 | +0.16(+1.43%) |
Jul 23, 2013 | 11.42 | 11.42 | 11.32 | 11.38 | 0 | +0.04(+0.31%) |
Jul 22, 2013 | 11.34 | 11.39 | 11.22 | 11.34 | 0 | +0.06(+0.56%) |
Jul 19, 2013 | 11.21 | 11.34 | 11.20 | 11.28 | 0 | +0.05(+0.44%) |
Jul 18, 2013 | 11.20 | 11.27 | 11.11 | 11.23 | 0 | +0.09(+0.82%) |
Jul 17, 2013 | 11.21 | 11.28 | 11.14 | 11.14 | 7,737 | +0.01(+0.13%) |
Jul 16, 2013 | 11.25 | 11.25 | 11.02 | 11.12 | 0 | -0.15(-1.31%) |
Jul 15, 2013 | 11.24 | 11.28 | 11.06 | 11.27 | 0 | +0.08(+0.69%) |
Jul 12, 2013 | 11.22 | 11.24 | 11.12 | 11.20 | 0 | -0.08(-0.69%) |
Jul 11, 2013 | 11.14 | 11.28 | 11.03 | 11.27 | 0 | +0.25(+2.30%) |
Jul 10, 2013 | 11.17 | 11.17 | 10.64 | 11.02 | 0 | -0.19(-1.70%) |
Jul 09, 2013 | 11.26 | 11.37 | 11.12 | 11.21 | 0 | +0.03(+0.25%) |
Jul 08, 2013 | 11.00 | 11.28 | 11.00 | 11.18 | 0 | +0.17(+1.54%) |
Jul 05, 2013 | 10.89 | 11.02 | 10.79 | 11.01 | 0 | +0.30(+2.76%) |
Jul 03, 2013 | 10.57 | 10.77 | 10.44 | 10.72 | 0 | +0.25(+2.36%) |
Jul 02, 2013 | 10.53 | 10.57 | 10.01 | 10.47 | 0 | -0.11(-1.00%) |
Jul 01, 2013 | 10.43 | 10.57 | 10.19 | 10.57 | 0 | +0.14(+1.35%) |
Jun 28, 2013 | 10.48 | 10.50 | 10.15 | 10.43 | 139,557 | -0.05(-0.47%) |
Jun 27, 2013 | 10.36 | 10.53 | 10.31 | 10.48 | 0 | +0.23(+2.20%) |
Jun 26, 2013 | 10.22 | 10.29 | 10.16 | 10.26 | 0 | +0.13(+1.25%) |
Jun 25, 2013 | 10.21 | 10.21 | 10.03 | 10.13 | 0 | +0.07(+0.70%) |
Jun 24, 2013 | 10.15 | 10.29 | 10.04 | 10.06 | 0 | -0.20(-1.99%) |
Jun 21, 2013 | 10.27 | 10.34 | 10.20 | 10.26 | 91,714 | +0.02(+0.21%) |
Jun 20, 2013 | 10.15 | 10.46 | 10.15 | 10.24 | 0 | -0.06(-0.55%) |
Jun 19, 2013 | 10.36 | 10.36 | 10.05 | 10.30 | 0 | -0.09(-0.88%) |
Jun 18, 2013 | 10.21 | 10.44 | 10.17 | 10.39 | 0 | +0.13(+1.31%) |
Jun 17, 2013 | 10.22 | 10.29 | 10.12 | 10.26 | 0 | +0.14(+1.39%) |
Jun 14, 2013 | 10.17 | 10.18 | 10.05 | 10.12 | 0 | -0.08(-0.76%) |
Jun 13, 2013 | 10.06 | 10.22 | 9.948 | 10.19 | 12,777 | +0.14(+1.40%) |
Jun 12, 2013 | 10.15 | 10.21 | 10.03 | 10.05 | 7,944 | -0.05(-0.49%) |
Jun 11, 2013 | 10.10 | 10.16 | 10.01 | 10.10 | 13,529 | +0.03(+0.28%) |
Jun 10, 2013 | 10.05 | 10.15 | 10.05 | 10.07 | 0 | +0.04(+0.42%) |
Jun 07, 2013 | 10.01 | 10.19 | 9.962 | 10.03 | 0 | +0.04(+0.42%) |
Jun 06, 2013 | 9.859 | 9.990 | 9.859 | 9.990 | 41,174 | +0.11(+1.07%) |
Jun 05, 2013 | 9.919 | 9.941 | 9.792 | 9.884 | 0 | -0.02(-0.21%) |
Jun 04, 2013 | 10.26 | 10.26 | 9.870 | 9.905 | 0 | -0.39(-3.83%) |
Jun 03, 2013 | 9.623 | 10.40 | 9.581 | 10.30 | 64,669 | +0.63(+6.56%) |
May 31, 2013 | 9.694 | 9.750 | 9.419 | 9.666 | 16,096 | -0.08(-0.87%) |
May 30, 2013 | 9.764 | 9.800 | 9.659 | 9.750 | 15,679 | +0.01(+0.07%) |
May 29, 2013 | 9.778 | 9.814 | 9.680 | 9.743 | 5,455 | -0.07(-0.72%) |
May 28, 2013 | 9.616 | 9.835 | 9.616 | 9.814 | 19,033 | +0.32(+3.42%) |
May 24, 2013 | 9.440 | 9.525 | 9.292 | 9.489 | 0 | +0.02(+0.22%) |
May 23, 2013 | 9.243 | 9.518 | 9.243 | 9.468 | 0 | +0.16(+1.67%) |
May 22, 2013 | 9.285 | 9.405 | 9.267 | 9.313 | 0 | +0.01(+0.15%) |
May 21, 2013 | 9.214 | 9.299 | 9.130 | 9.299 | 0 | +0.09(+1.00%) |
May 20, 2013 | 9.066 | 9.236 | 9.059 | 9.207 | 0 | +0.10(+1.08%) |
May 17, 2013 | 9.116 | 9.144 | 9.052 | 9.109 | 0 | +0.02(+0.23%) |
May 16, 2013 | 9.017 | 9.123 | 9.017 | 9.087 | 5,502 | +0.06(+0.70%) |
May 15, 2013 | 8.996 | 9.087 | 8.989 | 9.024 | 0 | +0.02(+0.23%) |
May 13, 2013 | 8.946 | 9.031 | 8.918 | 9.003 | 0 | +0.06(+0.71%) |
May 10, 2013 | 8.897 | 9.024 | 8.862 | 8.939 | 0 | +0.08(+0.96%) |
May 09, 2013 | 8.961 | 9.017 | 8.813 | 8.855 | 0 | -0.12(-1.34%) |
May 08, 2013 | 8.862 | 9.003 | 8.834 | 8.975 | 0 | +0.01(+0.08%) |
May 07, 2013 | 8.890 | 8.968 | 8.742 | 8.968 | 0 | +0.12(+1.35%) |
May 06, 2013 | 8.820 | 8.848 | 8.707 | 8.848 | 0 | +0.10(+1.13%) |
May 03, 2013 | 8.763 | 8.777 | 8.672 | 8.749 | 0 | +0.11(+1.22%) |
May 02, 2013 | 8.552 | 8.686 | 8.552 | 8.643 | 0 | +0.17(+2.00%) |