Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.36 | 13.81 | 12.81 | 12.82 | 0 | -0.46(-3.46%) |
Jul 30, 2013 | 13.33 | 13.79 | 13.12 | 13.28 | 0 | +0.15(+1.14%) |
Jul 29, 2013 | 13.00 | 13.64 | 13.00 | 13.13 | 0 | +0.11(+0.84%) |
Jul 26, 2013 | 13.24 | 13.59 | 12.88 | 13.02 | 0 | -0.31(-2.33%) |
Jul 25, 2013 | 12.91 | 13.41 | 12.91 | 13.33 | 0 | +0.49(+3.82%) |
Jul 24, 2013 | 12.70 | 12.88 | 12.60 | 12.84 | 0 | +0.15(+1.18%) |
Jul 23, 2013 | 12.59 | 12.73 | 12.55 | 12.69 | 0 | +0.10(+0.79%) |
Jul 22, 2013 | 12.12 | 12.59 | 12.28 | 12.59 | 0 | +0.31(+2.52%) |
Jul 19, 2013 | 12.54 | 12.59 | 12.08 | 12.28 | 0 | -0.22(-1.76%) |
Jul 18, 2013 | 12.12 | 12.50 | 12.07 | 12.50 | 0 | +0.13(+1.05%) |
Jul 17, 2013 | 12.50 | 12.50 | 12.00 | 12.37 | 6,710 | -0.05(-0.40%) |
Jul 16, 2013 | 12.32 | 12.43 | 12.18 | 12.42 | 0 | +0.08(+0.65%) |
Jul 15, 2013 | 12.17 | 12.35 | 12.00 | 12.34 | 0 | +0.19(+1.56%) |
Jul 12, 2013 | 11.79 | 12.37 | 11.70 | 12.15 | 0 | +0.01(+0.08%) |
Jul 11, 2013 | 12.26 | 12.50 | 12.06 | 12.14 | 0 | -0.07(-0.57%) |
Jul 10, 2013 | 11.95 | 12.23 | 11.95 | 12.21 | 0 | +0.29(+2.43%) |
Jul 09, 2013 | 11.77 | 11.98 | 11.72 | 11.92 | 0 | +0.20(+1.71%) |
Jul 08, 2013 | 11.33 | 12.00 | 11.33 | 11.72 | 0 | +0.39(+3.44%) |
Jul 05, 2013 | 11.00 | 11.39 | 10.71 | 11.33 | 0 | +0.50(+4.62%) |
Jul 03, 2013 | 10.98 | 10.98 | 10.64 | 10.83 | 0 | +0.06(+0.56%) |
Jul 02, 2013 | 10.42 | 10.84 | 10.42 | 10.77 | 0 | +0.40(+3.86%) |
Jul 01, 2013 | 10.45 | 10.45 | 10.17 | 10.37 | 0 | -0.07(-0.67%) |
Jun 28, 2013 | 10.42 | 10.45 | 10.17 | 10.44 | 72,298 | +0.02(+0.19%) |
Jun 27, 2013 | 10.25 | 10.45 | 9.920 | 10.42 | 0 | +0.22(+2.16%) |
Jun 26, 2013 | 10.45 | 10.45 | 10.13 | 10.20 | 0 | -0.24(-2.30%) |
Jun 25, 2013 | 10.45 | 10.45 | 10.13 | 10.44 | 0 | +0.05(+0.48%) |
Jun 24, 2013 | 10.36 | 10.45 | 10.36 | 10.39 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 10.19 | 10.40 | 10.16 | 10.39 | 16,562 | +0.26(+2.57%) |
Jun 20, 2013 | 10.15 | 10.45 | 9.930 | 10.13 | 0 | -0.13(-1.27%) |
Jun 19, 2013 | 10.45 | 10.45 | 10.04 | 10.26 | 0 | -0.19(-1.82%) |
Jun 18, 2013 | 10.20 | 10.45 | 9.900 | 10.45 | 0 | +0.24(+2.35%) |
Jun 17, 2013 | 10.45 | 10.45 | 10.03 | 10.21 | 0 | -0.24(-2.30%) |
Jun 14, 2013 | 10.35 | 10.45 | 10.35 | 10.45 | 0 | +0.11(+1.06%) |
Jun 13, 2013 | 10.20 | 10.35 | 10.20 | 10.34 | 5,852 | +0.19(+1.87%) |
Jun 12, 2013 | 10.34 | 10.35 | 10.15 | 10.15 | 6,840 | -0.07(-0.68%) |
Jun 11, 2013 | 10.22 | 10.29 | 10.22 | 10.22 | 1,607 | -0.04(-0.39%) |
Jun 10, 2013 | 10.35 | 10.35 | 10.12 | 10.26 | 0 | +0.02(+0.20%) |
Jun 07, 2013 | 10.30 | 10.34 | 10.06 | 10.24 | 0 | -0.02(-0.19%) |
Jun 06, 2013 | 10.06 | 10.27 | 10.02 | 10.26 | 5,388 | +0.11(+1.08%) |
Jun 05, 2013 | 10.07 | 10.29 | 9.880 | 10.15 | 0 | +0.10(+1.00%) |
Jun 04, 2013 | 9.770 | 10.30 | 9.770 | 10.05 | 0 | -0.14(-1.37%) |
Jun 03, 2013 | 10.06 | 10.30 | 10.06 | 10.19 | 18,731 | +0.25(+2.52%) |
May 31, 2013 | 10.03 | 10.05 | 9.770 | 9.940 | 15,614 | -0.20(-1.97%) |
May 30, 2013 | 10.22 | 10.24 | 10.11 | 10.14 | 1,574 | +0.02(+0.20%) |
May 29, 2013 | 10.30 | 10.30 | 10.10 | 10.12 | 3,921 | -0.23(-2.22%) |
May 28, 2013 | 10.05 | 10.35 | 10.00 | 10.35 | 28,326 | +0.30(+2.99%) |
May 24, 2013 | 9.990 | 10.05 | 9.850 | 10.05 | 0 | +0.01(+0.10%) |
May 23, 2013 | 9.760 | 10.10 | 9.760 | 10.04 | 0 | +0.36(+3.72%) |
May 22, 2013 | 9.537 | 9.810 | 9.530 | 9.680 | 0 | -0.11(-1.12%) |
May 21, 2013 | 9.430 | 9.940 | 9.430 | 9.790 | 0 | -0.14(-1.41%) |
May 20, 2013 | 9.950 | 9.990 | 9.610 | 9.930 | 0 | +0.00(+0.00%) |
May 17, 2013 | 10.03 | 10.03 | 9.930 | 9.930 | 0 | -0.05(-0.50%) |
May 16, 2013 | 10.25 | 10.25 | 9.980 | 9.980 | 4,769 | -0.33(-3.20%) |
May 15, 2013 | 9.920 | 10.44 | 9.780 | 10.31 | 0 | +0.41(+4.14%) |
May 13, 2013 | 9.820 | 9.950 | 9.820 | 9.900 | 0 | +0.03(+0.30%) |
May 10, 2013 | 9.620 | 10.00 | 9.590 | 9.870 | 0 | +0.28(+2.92%) |
May 09, 2013 | 9.760 | 9.760 | 9.500 | 9.590 | 0 | -0.16(-1.64%) |
May 08, 2013 | 9.720 | 9.800 | 9.700 | 9.750 | 0 | -0.18(-1.81%) |
May 07, 2013 | 9.690 | 9.930 | 9.680 | 9.930 | 0 | +0.05(+0.51%) |
May 06, 2013 | 9.800 | 9.880 | 9.660 | 9.880 | 0 | +0.28(+2.92%) |
May 03, 2013 | 9.800 | 9.800 | 9.530 | 9.600 | 0 | -0.12(-1.23%) |
May 02, 2013 | 9.640 | 9.800 | 9.640 | 9.720 | 0 | +0.08(+0.83%) |