Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.12 | 12.24 | 12.07 | 12.19 | 134,491 | -0.10(-0.81%) |
Jul 30, 2013 | 12.25 | 12.30 | 12.25 | 12.29 | 200,417 | +0.05(+0.38%) |
Jul 29, 2013 | 12.15 | 12.27 | 12.15 | 12.24 | 125,106 | -0.07(-0.54%) |
Jul 26, 2013 | 12.17 | 12.33 | 12.14 | 12.31 | 196,884 | -0.04(-0.32%) |
Jul 25, 2013 | 12.22 | 12.36 | 12.22 | 12.35 | 268,416 | +0.01(+0.08%) |
Jul 24, 2013 | 12.33 | 12.36 | 12.25 | 12.34 | 189,787 | -0.04(-0.32%) |
Jul 23, 2013 | 12.33 | 12.38 | 12.28 | 12.38 | 471,611 | +0.28(+2.31%) |
Jul 22, 2013 | 11.80 | 12.13 | 11.84 | 12.10 | 497,598 | +0.26(+2.20%) |
Jul 19, 2013 | 11.76 | 11.86 | 11.74 | 11.84 | 618,071 | +0.05(+0.42%) |
Jul 18, 2013 | 11.67 | 11.79 | 11.66 | 11.79 | 263,352 | +0.12(+1.03%) |
Jul 17, 2013 | 11.75 | 11.78 | 11.60 | 11.67 | 157,979 | -0.08(-0.68%) |
Jul 16, 2013 | 11.69 | 11.86 | 11.66 | 11.75 | 208,960 | -0.01(-0.09%) |
Jul 15, 2013 | 11.80 | 11.80 | 11.72 | 11.76 | 276,041 | -0.05(-0.42%) |
Jul 12, 2013 | 11.76 | 11.82 | 11.71 | 11.81 | 212,987 | +0.00(+0.00%) |
Jul 11, 2013 | 11.67 | 11.82 | 11.62 | 11.81 | 880,783 | +0.32(+2.79%) |
Jul 10, 2013 | 11.35 | 11.53 | 11.31 | 11.49 | 226,047 | +0.03(+0.26%) |
Jul 09, 2013 | 11.51 | 11.48 | 11.40 | 11.46 | 267,408 | -0.02(-0.17%) |
Jul 08, 2013 | 11.41 | 11.49 | 11.40 | 11.48 | 216,564 | +0.12(+1.06%) |
Jul 05, 2013 | 11.42 | 11.51 | 11.32 | 11.36 | 213,112 | -0.29(-2.49%) |
Jul 03, 2013 | 11.57 | 11.66 | 11.52 | 11.65 | 172,142 | +0.10(+0.87%) |
Jul 02, 2013 | 11.63 | 11.72 | 11.52 | 11.55 | 538,328 | -0.15(-1.28%) |
Jul 01, 2013 | 11.67 | 11.71 | 11.64 | 11.70 | 349,003 | +0.04(+0.34%) |
Jun 28, 2013 | 11.67 | 11.77 | 11.61 | 11.66 | 420,267 | -0.02(-0.17%) |
Jun 27, 2013 | 11.63 | 11.71 | 11.61 | 11.68 | 680,027 | +0.15(+1.30%) |
Jun 26, 2013 | 11.48 | 11.56 | 11.45 | 11.53 | 201,612 | +0.20(+1.77%) |
Jun 25, 2013 | 11.30 | 11.36 | 11.21 | 11.33 | 588,621 | +0.16(+1.43%) |
Jun 24, 2013 | 11.05 | 11.19 | 11.04 | 11.17 | 560,840 | -0.18(-1.59%) |
Jun 21, 2013 | 11.50 | 11.51 | 11.29 | 11.35 | 569,690 | -0.05(-0.44%) |
Jun 20, 2013 | 11.50 | 11.54 | 11.37 | 11.40 | 423,026 | -0.29(-2.46%) |
Jun 19, 2013 | 11.80 | 11.88 | 11.67 | 11.69 | 846,653 | -0.27(-2.28%) |
Jun 18, 2013 | 11.84 | 11.98 | 11.82 | 11.96 | 835,605 | +0.12(+1.01%) |
Jun 17, 2013 | 11.88 | 11.89 | 11.77 | 11.84 | 309,913 | +0.14(+1.20%) |
Jun 14, 2013 | 11.74 | 11.83 | 11.63 | 11.70 | 253,097 | -0.09(-0.76%) |
Jun 13, 2013 | 11.65 | 11.80 | 11.62 | 11.79 | 1,324,660 | +0.07(+0.60%) |
Jun 12, 2013 | 11.86 | 11.89 | 11.68 | 11.72 | 590,758 | -0.11(-0.90%) |
Jun 11, 2013 | 11.75 | 11.84 | 11.71 | 11.83 | 353,601 | -0.10(-0.87%) |
Jun 10, 2013 | 11.89 | 11.94 | 11.85 | 11.93 | 2,139,230 | +0.12(+1.02%) |
Jun 07, 2013 | 11.65 | 11.81 | 11.65 | 11.81 | 756,468 | +0.23(+1.99%) |
Jun 06, 2013 | 11.43 | 11.61 | 11.43 | 11.58 | 268,531 | +0.19(+1.67%) |
Jun 05, 2013 | 11.46 | 11.48 | 11.36 | 11.39 | 623,166 | +0.00(+0.00%) |
Jun 04, 2013 | 11.41 | 11.50 | 11.36 | 11.39 | 705,893 | -0.16(-1.39%) |
Jun 03, 2013 | 11.47 | 11.56 | 11.38 | 11.55 | 387,041 | +0.07(+0.61%) |
May 31, 2013 | 11.51 | 11.54 | 11.46 | 11.48 | 290,236 | -0.32(-2.71%) |
May 30, 2013 | 11.66 | 11.90 | 11.64 | 11.80 | 594,380 | +0.07(+0.60%) |
May 29, 2013 | 11.84 | 11.85 | 11.67 | 11.73 | 850,543 | -0.38(-3.14%) |
May 28, 2013 | 12.10 | 12.13 | 12.06 | 12.11 | 456,030 | +0.04(+0.33%) |
May 24, 2013 | 12.03 | 12.07 | 11.97 | 12.07 | 380,942 | +0.02(+0.17%) |
May 23, 2013 | 11.95 | 12.06 | 11.95 | 12.05 | 496,501 | -0.03(-0.25%) |
May 22, 2013 | 12.17 | 12.32 | 12.06 | 12.08 | 1,253,543 | -0.12(-0.98%) |
May 21, 2013 | 12.12 | 12.27 | 12.10 | 12.20 | 1,520,590 | +0.00(+0.00%) |
May 20, 2013 | 12.47 | 12.47 | 11.93 | 12.20 | 1,485,912 | +0.35(+2.95%) |
May 17, 2013 | 11.89 | 11.89 | 11.74 | 11.85 | 206,820 | -0.21(-1.74%) |
May 16, 2013 | 12.43 | 12.43 | 11.86 | 12.06 | 493,745 | +0.38(+3.25%) |
May 15, 2013 | 11.83 | 11.83 | 11.60 | 11.68 | 357,307 | -1.04(-8.18%) |
May 13, 2013 | 12.57 | 12.75 | 12.52 | 12.72 | 264,779 | +0.03(+0.24%) |
May 10, 2013 | 12.49 | 12.69 | 12.48 | 12.69 | 1,617,274 | +0.25(+2.01%) |
May 09, 2013 | 12.43 | 12.54 | 12.38 | 12.44 | 225,488 | -0.16(-1.27%) |
May 08, 2013 | 12.50 | 12.73 | 12.50 | 12.60 | 352,349 | +0.61(+5.09%) |
May 07, 2013 | 11.95 | 12.02 | 11.93 | 11.99 | 254,298 | +0.13(+1.10%) |
May 06, 2013 | 11.92 | 11.92 | 11.81 | 11.86 | 305,523 | -0.09(-0.75%) |
May 03, 2013 | 11.84 | 11.95 | 11.82 | 11.95 | 999,473 | +0.13(+1.10%) |
May 02, 2013 | 11.70 | 11.82 | 11.70 | 11.82 | 212,362 | +0.05(+0.42%) |