Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.13 | 11.52 | 11.07 | 11.44 | 11,646,311 | +0.30(+2.69%) |
Jul 30, 2013 | 10.74 | 11.20 | 10.69 | 11.14 | 0 | +0.48(+4.46%) |
Jul 29, 2013 | 10.52 | 10.70 | 10.49 | 10.67 | 0 | +0.19(+1.77%) |
Jul 26, 2013 | 10.44 | 10.54 | 10.42 | 10.48 | 0 | -0.06(-0.59%) |
Jul 25, 2013 | 10.55 | 10.60 | 10.28 | 10.55 | 0 | -0.02(-0.17%) |
Jul 24, 2013 | 10.59 | 10.77 | 10.53 | 10.56 | 5,201,253 | -0.01(-0.08%) |
Jul 23, 2013 | 10.55 | 10.75 | 10.55 | 10.57 | 0 | +0.04(+0.34%) |
Jul 22, 2013 | 10.63 | 10.65 | 10.52 | 10.54 | 0 | -0.07(-0.66%) |
Jul 19, 2013 | 10.47 | 10.65 | 10.41 | 10.61 | 0 | +0.14(+1.35%) |
Jul 18, 2013 | 10.58 | 10.58 | 10.34 | 10.47 | 4,459,596 | -0.13(-1.25%) |
Jul 17, 2013 | 10.46 | 10.60 | 10.46 | 10.60 | 2,466,986 | +0.14(+1.35%) |
Jul 16, 2013 | 10.59 | 10.60 | 10.35 | 10.46 | 0 | -0.10(-0.92%) |
Jul 15, 2013 | 10.56 | 10.66 | 10.52 | 10.55 | 0 | -0.04(-0.33%) |
Jul 12, 2013 | 10.52 | 10.66 | 10.48 | 10.59 | 0 | +0.01(+0.12%) |
Jul 11, 2013 | 10.41 | 10.58 | 10.39 | 10.58 | 0 | +0.25(+2.43%) |
Jul 10, 2013 | 10.34 | 10.40 | 10.25 | 10.32 | 0 | -0.02(-0.17%) |
Jul 09, 2013 | 10.19 | 10.45 | 10.19 | 10.34 | 0 | +0.17(+1.65%) |
Jul 08, 2013 | 10.61 | 10.65 | 10.14 | 10.18 | 6,432,341 | -0.43(-4.07%) |
Jul 05, 2013 | 10.54 | 10.61 | 10.47 | 10.61 | 0 | +0.09(+0.84%) |
Jul 03, 2013 | 10.31 | 10.57 | 10.27 | 10.52 | 0 | +0.19(+1.79%) |
Jul 02, 2013 | 10.36 | 10.53 | 10.20 | 10.33 | 0 | -0.03(-0.25%) |
Jul 01, 2013 | 10.48 | 10.59 | 10.34 | 10.36 | 0 | +0.04(+0.34%) |
Jun 28, 2013 | 10.30 | 10.43 | 10.24 | 10.32 | 6,355,718 | -0.11(-1.01%) |
Jun 27, 2013 | 10.40 | 10.53 | 10.34 | 10.43 | 7,769,128 | +0.09(+0.85%) |
Jun 26, 2013 | 10.15 | 10.35 | 10.02 | 10.34 | 0 | +0.24(+2.36%) |
Jun 25, 2013 | 9.893 | 10.17 | 9.831 | 10.10 | 11,155,429 | +0.40(+4.09%) |
Jun 24, 2013 | 9.725 | 9.831 | 9.540 | 9.708 | 0 | -0.16(-1.61%) |
Jun 21, 2013 | 9.902 | 9.955 | 9.752 | 9.866 | 8,434,663 | +0.02(+0.18%) |
Jun 20, 2013 | 9.761 | 9.893 | 9.699 | 9.849 | 0 | -0.06(-0.62%) |
Jun 19, 2013 | 10.16 | 10.23 | 9.893 | 9.911 | 0 | -0.29(-2.85%) |
Jun 18, 2013 | 9.981 | 10.20 | 9.981 | 10.20 | 0 | +0.20(+2.03%) |
Jun 17, 2013 | 9.875 | 10.03 | 9.840 | 9.999 | 8,879,601 | +0.29(+3.00%) |
Jun 14, 2013 | 9.743 | 9.814 | 9.699 | 9.708 | 0 | -0.02(-0.18%) |
Jun 13, 2013 | 9.699 | 9.778 | 9.593 | 9.725 | 6,883,318 | +0.06(+0.64%) |
Jun 12, 2013 | 9.717 | 9.866 | 9.558 | 9.664 | 10,523,153 | +0.08(+0.83%) |
Jun 11, 2013 | 9.655 | 9.836 | 9.540 | 9.584 | 10,447,517 | -0.19(-1.98%) |
Jun 10, 2013 | 9.708 | 9.866 | 9.682 | 9.778 | 0 | -0.08(-0.80%) |
Jun 07, 2013 | 9.471 | 9.954 | 9.419 | 9.857 | 0 | +0.42(+4.46%) |
Jun 06, 2013 | 9.384 | 9.550 | 9.366 | 9.436 | 0 | +0.04(+0.47%) |
Jun 05, 2013 | 9.410 | 9.498 | 9.322 | 9.392 | 0 | -0.09(-0.93%) |
Jun 04, 2013 | 9.594 | 9.629 | 9.401 | 9.480 | 0 | -0.07(-0.73%) |
Jun 03, 2013 | 9.524 | 9.651 | 9.270 | 9.550 | 10,396,738 | +0.04(+0.41%) |
May 31, 2013 | 9.717 | 9.787 | 9.485 | 9.511 | 11,897,929 | -0.18(-1.86%) |
May 30, 2013 | 10.04 | 10.09 | 9.629 | 9.691 | 0 | -0.33(-3.32%) |
May 29, 2013 | 9.805 | 10.25 | 9.805 | 10.02 | 10,101,387 | +0.12(+1.24%) |
May 28, 2013 | 10.02 | 10.09 | 9.892 | 9.901 | 7,992,562 | -0.04(-0.44%) |
May 24, 2013 | 10.39 | 10.44 | 9.831 | 9.945 | 0 | +0.03(+0.27%) |
May 23, 2013 | 9.761 | 10.01 | 9.471 | 9.919 | 13,385,815 | -0.04(-0.44%) |
May 22, 2013 | 10.16 | 10.26 | 9.901 | 9.962 | 0 | -0.20(-1.98%) |
May 21, 2013 | 10.10 | 10.25 | 10.02 | 10.16 | 0 | +0.04(+0.43%) |
May 20, 2013 | 9.998 | 10.19 | 9.945 | 10.12 | 5,729,026 | +0.10(+0.96%) |
May 17, 2013 | 9.980 | 10.11 | 9.954 | 10.02 | 0 | +0.11(+1.15%) |
May 16, 2013 | 9.901 | 10.04 | 9.831 | 9.910 | 4,342,542 | +0.07(+0.67%) |
May 15, 2013 | 9.805 | 9.980 | 9.774 | 9.844 | 0 | +0.14(+1.40%) |
May 13, 2013 | 9.594 | 9.866 | 9.550 | 9.708 | 0 | +0.12(+1.28%) |
May 10, 2013 | 9.515 | 9.585 | 9.454 | 9.585 | 0 | +0.11(+1.20%) |
May 09, 2013 | 9.445 | 9.498 | 9.331 | 9.471 | 0 | -0.03(-0.28%) |
May 08, 2013 | 9.287 | 9.533 | 9.278 | 9.498 | 0 | +0.20(+2.17%) |
May 07, 2013 | 9.454 | 9.471 | 9.173 | 9.296 | 10,070,979 | -0.18(-1.85%) |
May 06, 2013 | 9.419 | 9.568 | 9.392 | 9.471 | 0 | +0.08(+0.84%) |
May 03, 2013 | 9.550 | 9.524 | 9.349 | 9.392 | 0 | -0.05(-0.56%) |
May 02, 2013 | 9.542 | 9.594 | 9.068 | 9.445 | 0 | -0.11(-1.19%) |