Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.61 | 10.67 | 10.44 | 10.49 | 0 | -0.05(-0.51%) |
Jul 30, 2013 | 10.82 | 10.82 | 10.44 | 10.55 | 0 | -0.19(-1.74%) |
Jul 29, 2013 | 10.96 | 11.03 | 10.67 | 10.73 | 0 | -0.29(-2.66%) |
Jul 26, 2013 | 11.20 | 11.21 | 10.87 | 11.03 | 0 | -0.31(-2.74%) |
Jul 25, 2013 | 11.18 | 11.34 | 10.91 | 11.34 | 0 | +0.17(+1.51%) |
Jul 24, 2013 | 11.47 | 11.47 | 11.01 | 11.17 | 0 | -0.28(-2.48%) |
Jul 23, 2013 | 11.54 | 11.56 | 11.38 | 11.45 | 0 | -0.07(-0.62%) |
Jul 22, 2013 | 11.36 | 11.56 | 11.34 | 11.52 | 0 | +0.13(+1.17%) |
Jul 19, 2013 | 11.50 | 11.51 | 11.36 | 11.39 | 0 | -0.12(-1.08%) |
Jul 18, 2013 | 11.55 | 11.64 | 11.50 | 11.52 | 0 | -0.04(-0.38%) |
Jul 17, 2013 | 11.60 | 11.74 | 11.50 | 11.56 | 90,198 | -0.16(-1.37%) |
Jul 16, 2013 | 11.77 | 11.91 | 11.65 | 11.72 | 0 | -0.07(-0.60%) |
Jul 15, 2013 | 11.83 | 11.92 | 11.68 | 11.79 | 0 | +0.01(+0.08%) |
Jul 12, 2013 | 11.68 | 11.83 | 11.68 | 11.78 | 0 | +0.08(+0.68%) |
Jul 11, 2013 | 11.83 | 11.83 | 11.60 | 11.70 | 0 | +0.06(+0.53%) |
Jul 10, 2013 | 11.52 | 11.68 | 11.47 | 11.64 | 0 | +0.07(+0.62%) |
Jul 09, 2013 | 11.49 | 11.66 | 10.94 | 11.57 | 0 | +0.14(+1.24%) |
Jul 08, 2013 | 11.52 | 11.56 | 11.37 | 11.43 | 106,533 | -0.09(-0.77%) |
Jul 05, 2013 | 11.32 | 11.59 | 11.12 | 11.52 | 0 | +0.34(+3.02%) |
Jul 03, 2013 | 11.08 | 11.25 | 11.07 | 11.18 | 0 | +0.05(+0.48%) |
Jul 02, 2013 | 11.14 | 11.14 | 11.02 | 11.12 | 0 | -0.01(-0.08%) |
Jul 01, 2013 | 11.12 | 11.16 | 11.07 | 11.13 | 0 | +0.02(+0.16%) |
Jun 28, 2013 | 11.28 | 11.30 | 11.03 | 11.12 | 262,514 | -0.24(-2.11%) |
Jun 27, 2013 | 11.03 | 11.50 | 11.02 | 11.36 | 0 | +0.33(+2.98%) |
Jun 26, 2013 | 10.83 | 11.12 | 10.77 | 11.03 | 0 | +0.21(+1.97%) |
Jun 25, 2013 | 10.56 | 10.83 | 10.44 | 10.81 | 0 | +0.28(+2.70%) |
Jun 24, 2013 | 10.34 | 10.67 | 10.34 | 10.53 | 0 | -0.01(-0.08%) |
Jun 21, 2013 | 10.33 | 10.56 | 10.28 | 10.54 | 144,878 | +0.25(+2.42%) |
Jun 20, 2013 | 10.38 | 10.67 | 10.18 | 10.29 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 10.34 | 10.48 | 10.26 | 10.29 | 0 | -0.03(-0.26%) |
Jun 18, 2013 | 10.25 | 10.44 | 10.16 | 10.32 | 0 | +0.05(+0.52%) |
Jun 17, 2013 | 10.26 | 10.39 | 10.15 | 10.26 | 0 | +0.15(+1.49%) |
Jun 14, 2013 | 10.14 | 10.25 | 10.09 | 10.11 | 0 | -0.11(-1.04%) |
Jun 13, 2013 | 10.05 | 10.27 | 9.970 | 10.22 | 23,509 | +0.14(+1.40%) |
Jun 12, 2013 | 10.16 | 10.25 | 9.953 | 10.08 | 51,639 | +0.00(+0.00%) |
Jun 11, 2013 | 10.01 | 10.27 | 9.917 | 10.08 | 38,628 | -0.13(-1.30%) |
Jun 10, 2013 | 10.14 | 10.26 | 10.06 | 10.21 | 0 | +0.10(+0.96%) |
Jun 07, 2013 | 9.926 | 10.18 | 9.838 | 10.11 | 0 | +0.24(+2.42%) |
Jun 06, 2013 | 9.935 | 10.16 | 9.669 | 9.873 | 64,494 | -0.04(-0.36%) |
Jun 05, 2013 | 10.04 | 10.23 | 9.864 | 9.908 | 0 | -0.18(-1.75%) |
Jun 04, 2013 | 10.49 | 10.65 | 9.997 | 10.09 | 0 | -0.42(-3.96%) |
Jun 03, 2013 | 9.855 | 10.54 | 9.802 | 10.50 | 134,595 | +0.72(+7.32%) |
May 31, 2013 | 9.953 | 9.953 | 9.758 | 9.784 | 43,530 | -0.27(-2.73%) |
May 30, 2013 | 10.09 | 10.19 | 9.997 | 10.06 | 76,883 | -0.02(-0.18%) |
May 29, 2013 | 10.04 | 10.17 | 9.944 | 10.08 | 33,817 | -0.02(-0.18%) |
May 28, 2013 | 10.09 | 10.41 | 9.899 | 10.09 | 84,376 | +0.08(+0.80%) |
May 24, 2013 | 9.926 | 10.10 | 9.626 | 10.01 | 0 | +0.04(+0.35%) |
May 23, 2013 | 9.696 | 10.04 | 9.696 | 9.979 | 0 | +0.18(+1.81%) |
May 22, 2013 | 9.722 | 9.970 | 9.722 | 9.802 | 0 | +0.08(+0.82%) |
May 21, 2013 | 9.563 | 9.731 | 8.971 | 9.722 | 0 | +0.13(+1.38%) |
May 20, 2013 | 9.413 | 9.731 | 9.381 | 9.590 | 0 | +0.11(+1.12%) |
May 17, 2013 | 9.395 | 9.492 | 9.316 | 9.484 | 0 | +0.12(+1.23%) |
May 16, 2013 | 9.307 | 9.377 | 9.289 | 9.369 | 31,814 | +0.05(+0.57%) |
May 15, 2013 | 9.130 | 9.316 | 8.997 | 9.316 | 0 | +0.42(+4.78%) |
May 13, 2013 | 8.838 | 9.041 | 8.829 | 8.891 | 0 | +0.01(+0.10%) |
May 10, 2013 | 8.829 | 8.926 | 8.829 | 8.882 | 0 | +0.09(+1.01%) |
May 09, 2013 | 8.723 | 8.909 | 8.714 | 8.794 | 0 | +0.00(+0.00%) |
May 08, 2013 | 8.626 | 8.802 | 8.626 | 8.794 | 0 | +0.12(+1.43%) |
May 07, 2013 | 8.564 | 8.696 | 8.564 | 8.670 | 0 | +0.09(+1.03%) |
May 06, 2013 | 8.608 | 8.626 | 8.422 | 8.581 | 0 | -0.05(-0.61%) |
May 03, 2013 | 8.378 | 8.696 | 8.210 | 8.634 | 0 | +0.42(+5.17%) |
May 02, 2013 | 7.953 | 8.351 | 7.909 | 8.210 | 0 | +0.12(+1.42%) |