Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.10 | 12.45 | 11.89 | 12.36 | 0 | +0.09(+0.74%) |
Jul 30, 2013 | 12.17 | 13.74 | 12.07 | 12.27 | 0 | +0.62(+5.36%) |
Jul 29, 2013 | 11.69 | 11.70 | 11.53 | 11.65 | 0 | -0.05(-0.40%) |
Jul 26, 2013 | 11.71 | 11.78 | 11.68 | 11.69 | 0 | -0.12(-1.00%) |
Jul 25, 2013 | 11.80 | 11.83 | 11.74 | 11.81 | 0 | +0.02(+0.20%) |
Jul 24, 2013 | 11.98 | 12.06 | 11.78 | 11.79 | 0 | -0.11(-0.92%) |
Jul 23, 2013 | 12.00 | 12.05 | 11.88 | 11.90 | 0 | -0.09(-0.74%) |
Jul 22, 2013 | 11.90 | 12.00 | 11.90 | 11.99 | 0 | +0.00(+0.04%) |
Jul 19, 2013 | 11.86 | 11.99 | 11.81 | 11.98 | 0 | +0.10(+0.86%) |
Jul 18, 2013 | 11.94 | 11.96 | 11.88 | 11.88 | 0 | -0.03(-0.27%) |
Jul 17, 2013 | 12.00 | 12.06 | 11.89 | 11.91 | 477,417 | -0.10(-0.81%) |
Jul 16, 2013 | 12.08 | 12.15 | 11.93 | 12.01 | 0 | -0.09(-0.77%) |
Jul 15, 2013 | 12.10 | 12.20 | 12.00 | 12.10 | 0 | +0.04(+0.33%) |
Jul 12, 2013 | 12.03 | 12.22 | 11.89 | 12.06 | 0 | +0.15(+1.23%) |
Jul 11, 2013 | 11.84 | 11.93 | 11.73 | 11.92 | 0 | +0.25(+2.11%) |
Jul 10, 2013 | 11.60 | 11.78 | 11.60 | 11.67 | 0 | +0.05(+0.40%) |
Jul 09, 2013 | 11.27 | 11.72 | 11.27 | 11.62 | 0 | +0.35(+3.10%) |
Jul 08, 2013 | 10.91 | 11.27 | 10.85 | 11.27 | 1,296,983 | +0.50(+4.62%) |
Jul 05, 2013 | 11.17 | 11.17 | 10.64 | 10.78 | 0 | -0.22(-1.99%) |
Jul 03, 2013 | 11.02 | 11.04 | 10.92 | 10.99 | 0 | -0.05(-0.46%) |
Jul 02, 2013 | 10.79 | 11.05 | 10.71 | 11.05 | 0 | +0.27(+2.53%) |
Jul 01, 2013 | 10.64 | 10.82 | 10.55 | 10.77 | 0 | +0.25(+2.37%) |
Jun 28, 2013 | 10.79 | 10.79 | 10.51 | 10.52 | 867,684 | -0.27(-2.46%) |
Jun 27, 2013 | 10.56 | 10.82 | 10.45 | 10.79 | 0 | +0.28(+2.68%) |
Jun 26, 2013 | 10.46 | 10.58 | 10.22 | 10.51 | 0 | +0.16(+1.55%) |
Jun 25, 2013 | 10.39 | 10.46 | 10.32 | 10.35 | 0 | +0.04(+0.43%) |
Jun 24, 2013 | 10.42 | 10.46 | 10.30 | 10.30 | 0 | -0.19(-1.78%) |
Jun 21, 2013 | 10.44 | 10.52 | 10.36 | 10.49 | 1,079,564 | +0.09(+0.90%) |
Jun 20, 2013 | 10.48 | 10.56 | 10.38 | 10.40 | 0 | -0.20(-1.93%) |
Jun 19, 2013 | 10.71 | 10.75 | 10.60 | 10.60 | 0 | -0.10(-0.96%) |
Jun 18, 2013 | 10.55 | 10.79 | 10.55 | 10.70 | 0 | +0.17(+1.57%) |
Jun 17, 2013 | 10.54 | 10.58 | 10.44 | 10.54 | 0 | +0.09(+0.89%) |
Jun 14, 2013 | 10.58 | 10.63 | 10.43 | 10.45 | 0 | -0.15(-1.45%) |
Jun 13, 2013 | 10.37 | 10.64 | 10.35 | 10.60 | 482,981 | +0.21(+2.06%) |
Jun 12, 2013 | 10.39 | 10.47 | 10.34 | 10.38 | 595,354 | +0.04(+0.41%) |
Jun 11, 2013 | 10.31 | 10.47 | 10.24 | 10.34 | 450,885 | -0.16(-1.48%) |
Jun 10, 2013 | 10.40 | 10.51 | 10.29 | 10.50 | 0 | +0.12(+1.12%) |
Jun 07, 2013 | 10.70 | 10.70 | 10.34 | 10.38 | 0 | -0.21(-2.01%) |
Jun 06, 2013 | 10.36 | 10.61 | 10.29 | 10.60 | 866,584 | +0.22(+2.17%) |
Jun 05, 2013 | 10.52 | 10.63 | 10.37 | 10.37 | 0 | -0.19(-1.81%) |
Jun 04, 2013 | 10.56 | 10.67 | 10.48 | 10.56 | 0 | -0.03(-0.24%) |
Jun 03, 2013 | 10.47 | 10.65 | 10.41 | 10.59 | 1,230,225 | +0.13(+1.25%) |
May 31, 2013 | 10.45 | 10.58 | 10.41 | 10.46 | 593,648 | -0.10(-0.90%) |
May 30, 2013 | 10.34 | 10.57 | 10.32 | 10.55 | 456,905 | +0.22(+2.12%) |
May 29, 2013 | 10.34 | 10.49 | 10.31 | 10.33 | 417,890 | -0.13(-1.25%) |
May 28, 2013 | 10.44 | 10.50 | 10.19 | 10.46 | 783,537 | +0.21(+2.07%) |
May 24, 2013 | 10.11 | 10.26 | 9.991 | 10.25 | 0 | +0.10(+0.96%) |
May 23, 2013 | 10.18 | 10.20 | 10.08 | 10.15 | 0 | -0.16(-1.54%) |
May 22, 2013 | 10.56 | 10.59 | 10.24 | 10.31 | 0 | -0.26(-2.47%) |
May 21, 2013 | 10.69 | 10.79 | 10.54 | 10.57 | 0 | -0.09(-0.83%) |
May 20, 2013 | 10.47 | 10.70 | 10.44 | 10.66 | 0 | +0.13(+1.26%) |
May 17, 2013 | 10.33 | 10.53 | 10.30 | 10.53 | 0 | +0.23(+2.26%) |
May 16, 2013 | 10.20 | 10.53 | 10.20 | 10.30 | 1,030,414 | +0.05(+0.50%) |
May 15, 2013 | 10.23 | 10.28 | 10.18 | 10.24 | 0 | -0.01(-0.07%) |
May 13, 2013 | 10.24 | 10.35 | 10.24 | 10.25 | 0 | -0.03(-0.34%) |
May 10, 2013 | 10.17 | 10.34 | 10.17 | 10.29 | 0 | +0.11(+1.05%) |
May 09, 2013 | 9.861 | 10.24 | 9.840 | 10.18 | 0 | +0.30(+3.04%) |
May 08, 2013 | 9.898 | 9.922 | 9.775 | 9.880 | 0 | -0.06(-0.56%) |
May 07, 2013 | 9.842 | 9.940 | 9.763 | 9.935 | 0 | +0.14(+1.45%) |
May 06, 2013 | 9.712 | 9.812 | 9.679 | 9.794 | 0 | +0.10(+1.08%) |
May 03, 2013 | 9.556 | 9.947 | 9.416 | 9.689 | 0 | +0.27(+2.89%) |
May 02, 2013 | 9.025 | 9.449 | 8.983 | 9.416 | 0 | +0.43(+4.82%) |