Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.45 | 13.53 | 13.34 | 13.38 | 142,783 | +0.02(+0.12%) |
Jul 30, 2013 | 13.26 | 13.36 | 13.25 | 13.36 | 142,211 | +0.20(+1.54%) |
Jul 29, 2013 | 13.12 | 13.23 | 13.01 | 13.16 | 133,643 | +0.01(+0.06%) |
Jul 26, 2013 | 13.20 | 13.23 | 13.10 | 13.15 | 101,988 | -0.11(-0.85%) |
Jul 25, 2013 | 13.17 | 13.28 | 13.07 | 13.27 | 191,459 | +0.10(+0.74%) |
Jul 24, 2013 | 13.29 | 13.37 | 13.09 | 13.17 | 117,170 | -0.06(-0.43%) |
Jul 23, 2013 | 13.02 | 13.26 | 13.00 | 13.23 | 191,168 | +0.21(+1.62%) |
Jul 22, 2013 | 12.93 | 13.02 | 12.86 | 13.02 | 139,884 | +0.09(+0.69%) |
Jul 19, 2013 | 12.64 | 12.94 | 12.64 | 12.93 | 200,699 | +0.30(+2.37%) |
Jul 18, 2013 | 12.55 | 12.83 | 12.41 | 12.63 | 347,865 | +0.07(+0.58%) |
Jul 17, 2013 | 12.80 | 12.80 | 12.47 | 12.55 | 201,678 | +0.00(+0.00%) |
Jul 16, 2013 | 12.64 | 12.72 | 12.54 | 12.55 | 307,819 | -0.10(-0.77%) |
Jul 15, 2013 | 12.65 | 12.75 | 12.55 | 12.65 | 398,771 | -0.01(-0.06%) |
Jul 12, 2013 | 12.55 | 12.83 | 12.51 | 12.66 | 202,377 | +0.10(+0.77%) |
Jul 11, 2013 | 12.62 | 12.65 | 12.51 | 12.56 | 107,014 | +0.06(+0.52%) |
Jul 10, 2013 | 12.21 | 12.54 | 12.21 | 12.50 | 65,009 | +0.27(+2.19%) |
Jul 09, 2013 | 12.05 | 12.48 | 11.98 | 12.23 | 747,526 | +0.24(+2.03%) |
Jul 08, 2013 | 11.96 | 12.14 | 11.95 | 11.99 | 88,777 | +0.04(+0.34%) |
Jul 05, 2013 | 11.83 | 11.97 | 11.71 | 11.95 | 123,692 | +0.30(+2.57%) |
Jul 03, 2013 | 11.53 | 11.75 | 11.53 | 11.65 | 59,915 | +0.10(+0.84%) |
Jul 02, 2013 | 11.84 | 11.87 | 11.54 | 11.55 | 141,095 | -0.31(-2.59%) |
Jul 01, 2013 | 11.57 | 11.97 | 11.44 | 11.86 | 112,259 | +0.35(+3.03%) |
Jun 28, 2013 | 11.65 | 11.71 | 11.49 | 11.51 | 345,619 | -0.15(-1.25%) |
Jun 27, 2013 | 11.46 | 11.70 | 11.32 | 11.66 | 112,485 | +0.23(+2.06%) |
Jun 26, 2013 | 11.72 | 11.75 | 11.39 | 11.42 | 89,946 | -0.17(-1.47%) |
Jun 25, 2013 | 11.64 | 11.66 | 11.49 | 11.59 | 160,665 | +0.11(+0.92%) |
Jun 24, 2013 | 11.34 | 11.66 | 11.28 | 11.49 | 285,161 | +0.02(+0.21%) |
Jun 21, 2013 | 11.04 | 11.49 | 11.03 | 11.46 | 487,966 | +0.44(+3.97%) |
Jun 20, 2013 | 11.23 | 11.23 | 10.90 | 11.02 | 271,530 | -0.37(-3.27%) |
Jun 19, 2013 | 11.75 | 11.76 | 11.39 | 11.40 | 163,500 | -0.32(-2.76%) |
Jun 18, 2013 | 11.74 | 11.78 | 11.70 | 11.72 | 183,680 | +0.04(+0.35%) |
Jun 17, 2013 | 11.82 | 11.86 | 11.66 | 11.68 | 126,226 | +0.01(+0.07%) |
Jun 14, 2013 | 11.83 | 11.83 | 11.66 | 11.67 | 108,412 | -0.20(-1.70%) |
Jun 13, 2013 | 11.68 | 11.89 | 11.66 | 11.87 | 141,241 | +0.23(+1.95%) |
Jun 12, 2013 | 11.78 | 11.91 | 11.65 | 11.65 | 63,489 | -0.01(-0.07%) |
Jun 11, 2013 | 11.85 | 11.94 | 11.66 | 11.66 | 124,846 | -0.33(-2.75%) |
Jun 10, 2013 | 11.91 | 12.01 | 11.76 | 11.98 | 51,387 | +0.09(+0.74%) |
Jun 07, 2013 | 12.05 | 12.06 | 11.72 | 11.90 | 96,787 | -0.06(-0.47%) |
Jun 06, 2013 | 11.90 | 11.99 | 11.74 | 11.95 | 113,206 | +0.09(+0.75%) |
Jun 05, 2013 | 12.11 | 12.12 | 11.82 | 11.86 | 122,648 | -0.26(-2.12%) |
Jun 04, 2013 | 12.22 | 12.25 | 11.93 | 12.12 | 220,137 | -0.04(-0.33%) |
Jun 03, 2013 | 12.60 | 12.60 | 12.06 | 12.16 | 455,013 | -0.42(-3.32%) |
May 31, 2013 | 12.63 | 12.76 | 12.53 | 12.58 | 144,076 | -0.16(-1.26%) |
May 30, 2013 | 12.50 | 12.82 | 12.50 | 12.74 | 91,969 | +0.09(+0.70%) |
May 29, 2013 | 12.76 | 12.76 | 12.58 | 12.65 | 77,229 | -0.18(-1.44%) |
May 28, 2013 | 12.87 | 12.90 | 12.66 | 12.84 | 244,929 | +0.12(+0.95%) |
May 24, 2013 | 12.61 | 12.79 | 12.49 | 12.72 | 147,668 | -0.01(-0.06%) |
May 23, 2013 | 12.56 | 12.72 | 12.45 | 12.72 | 181,890 | +0.04(+0.32%) |
May 22, 2013 | 12.80 | 12.93 | 12.60 | 12.68 | 124,668 | -0.14(-1.13%) |
May 21, 2013 | 12.86 | 12.94 | 12.75 | 12.83 | 76,201 | -0.03(-0.25%) |
May 20, 2013 | 12.76 | 12.92 | 12.76 | 12.86 | 152,725 | +0.02(+0.19%) |
May 17, 2013 | 12.80 | 12.87 | 12.76 | 12.84 | 248,017 | +0.14(+1.07%) |
May 16, 2013 | 12.84 | 12.93 | 12.55 | 12.70 | 238,149 | -0.18(-1.43%) |
May 15, 2013 | 12.85 | 12.92 | 12.75 | 12.88 | 172,617 | +0.20(+1.58%) |
May 13, 2013 | 12.85 | 12.88 | 12.66 | 12.68 | 108,628 | -0.16(-1.25%) |
May 10, 2013 | 12.68 | 12.92 | 12.67 | 12.84 | 100,132 | +0.22(+1.72%) |
May 09, 2013 | 12.80 | 12.87 | 12.61 | 12.63 | 109,744 | -0.15(-1.19%) |
May 08, 2013 | 12.68 | 12.81 | 12.56 | 12.78 | 138,737 | +0.14(+1.08%) |
May 07, 2013 | 12.49 | 12.64 | 12.43 | 12.64 | 97,720 | +0.21(+1.68%) |
May 06, 2013 | 12.39 | 12.45 | 12.29 | 12.43 | 196,312 | +0.08(+0.65%) |
May 03, 2013 | 12.33 | 12.45 | 12.32 | 12.35 | 196,561 | +0.22(+1.85%) |
May 02, 2013 | 11.98 | 12.15 | 11.91 | 12.13 | 169,003 | +0.25(+2.10%) |