Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.808 | 9.947 | 9.721 | 9.877 | 1,536,063 | +0.11(+1.16%) |
Jul 30, 2013 | 9.912 | 10.02 | 9.738 | 9.764 | 904,369 | -0.06(-0.62%) |
Jul 29, 2013 | 9.938 | 9.999 | 9.764 | 9.825 | 792,147 | -0.13(-1.31%) |
Jul 26, 2013 | 9.886 | 10.15 | 9.886 | 9.955 | 1,071,359 | -0.03(-0.26%) |
Jul 25, 2013 | 10.30 | 10.44 | 9.860 | 9.981 | 2,245,945 | -0.29(-2.79%) |
Jul 24, 2013 | 10.57 | 10.58 | 10.05 | 10.27 | 1,278,619 | -0.28(-2.64%) |
Jul 23, 2013 | 10.49 | 10.55 | 10.36 | 10.55 | 1,298,066 | +0.10(+0.91%) |
Jul 22, 2013 | 10.35 | 10.48 | 10.25 | 10.45 | 713,870 | +0.06(+0.59%) |
Jul 19, 2013 | 10.38 | 10.56 | 10.37 | 10.39 | 1,032,938 | -0.04(-0.42%) |
Jul 18, 2013 | 10.26 | 10.49 | 10.26 | 10.43 | 858,580 | +0.19(+1.87%) |
Jul 17, 2013 | 10.11 | 10.34 | 10.08 | 10.24 | 375,624 | +0.17(+1.64%) |
Jul 16, 2013 | 10.23 | 10.30 | 10.05 | 10.08 | 344,246 | -0.14(-1.36%) |
Jul 15, 2013 | 10.09 | 10.30 | 10.05 | 10.22 | 708,245 | +0.15(+1.47%) |
Jul 12, 2013 | 9.921 | 10.18 | 9.912 | 10.07 | 776,040 | +0.15(+1.49%) |
Jul 11, 2013 | 9.625 | 9.921 | 9.608 | 9.921 | 1,013,336 | +0.46(+4.87%) |
Jul 10, 2013 | 9.547 | 9.660 | 9.425 | 9.460 | 980,995 | -0.11(-1.18%) |
Jul 09, 2013 | 9.729 | 9.773 | 9.460 | 9.573 | 1,286,769 | -0.10(-1.08%) |
Jul 08, 2013 | 9.842 | 9.947 | 9.668 | 9.677 | 818,800 | -0.14(-1.42%) |
Jul 05, 2013 | 10.03 | 10.03 | 9.486 | 9.816 | 700,209 | +0.01(+0.09%) |
Jul 03, 2013 | 9.868 | 9.912 | 9.712 | 9.808 | 441,535 | -0.13(-1.31%) |
Jul 02, 2013 | 9.868 | 10.10 | 9.816 | 9.938 | 1,421,559 | +0.03(+0.35%) |
Jul 01, 2013 | 9.903 | 9.999 | 9.799 | 9.903 | 634,825 | +0.09(+0.89%) |
Jun 28, 2013 | 9.877 | 9.955 | 9.729 | 9.816 | 1,432,874 | -0.10(-0.96%) |
Jun 27, 2013 | 9.399 | 9.912 | 9.321 | 9.912 | 1,186,824 | +0.61(+6.54%) |
Jun 26, 2013 | 9.321 | 9.495 | 9.242 | 9.303 | 1,427,804 | +0.08(+0.85%) |
Jun 25, 2013 | 9.147 | 9.303 | 9.042 | 9.225 | 2,049,432 | +0.23(+2.51%) |
Jun 24, 2013 | 9.425 | 9.451 | 8.686 | 8.999 | 3,764,476 | -0.55(-5.74%) |
Jun 21, 2013 | 9.686 | 9.721 | 9.112 | 9.547 | 4,298,260 | -0.10(-1.08%) |
Jun 20, 2013 | 10.07 | 10.07 | 9.521 | 9.651 | 2,815,287 | -0.57(-5.61%) |
Jun 19, 2013 | 10.49 | 10.56 | 10.15 | 10.22 | 1,442,567 | -0.25(-2.41%) |
Jun 18, 2013 | 10.29 | 10.50 | 10.22 | 10.48 | 1,238,252 | +0.22(+2.12%) |
Jun 17, 2013 | 10.17 | 10.33 | 10.12 | 10.26 | 675,794 | +0.18(+1.81%) |
Jun 14, 2013 | 9.981 | 10.13 | 9.886 | 10.08 | 1,223,285 | +0.10(+1.05%) |
Jun 13, 2013 | 9.564 | 10.02 | 9.460 | 9.973 | 1,891,335 | +0.40(+4.18%) |
Jun 12, 2013 | 10.06 | 10.06 | 9.555 | 9.573 | 1,094,678 | -0.41(-4.09%) |
Jun 11, 2013 | 10.22 | 10.22 | 9.947 | 9.981 | 387,472 | -0.36(-3.45%) |
Jun 10, 2013 | 10.35 | 10.44 | 10.14 | 10.34 | 670,033 | +0.04(+0.42%) |
Jun 07, 2013 | 10.22 | 10.36 | 10.01 | 10.29 | 1,257,955 | +0.15(+1.46%) |
Jun 06, 2013 | 9.608 | 10.15 | 9.581 | 10.15 | 1,559,246 | +0.54(+5.61%) |
Jun 05, 2013 | 10.18 | 10.24 | 9.599 | 9.608 | 1,826,298 | -0.59(-5.80%) |
Jun 04, 2013 | 10.23 | 10.36 | 10.12 | 10.20 | 739,292 | +0.01(+0.09%) |
Jun 03, 2013 | 10.39 | 10.48 | 10.11 | 10.19 | 1,764,614 | -0.17(-1.60%) |
May 31, 2013 | 10.41 | 10.62 | 10.32 | 10.36 | 2,216,758 | -0.09(-0.83%) |
May 30, 2013 | 10.33 | 10.48 | 10.30 | 10.44 | 1,258,505 | +0.15(+1.44%) |
May 29, 2013 | 10.39 | 10.46 | 10.09 | 10.29 | 1,347,372 | -0.20(-1.90%) |
May 28, 2013 | 10.49 | 10.65 | 10.42 | 10.49 | 1,145,873 | +0.17(+1.68%) |
May 24, 2013 | 10.22 | 10.35 | 10.15 | 10.32 | 681,794 | +0.01(+0.08%) |
May 23, 2013 | 10.16 | 10.42 | 9.990 | 10.31 | 1,160,955 | +0.06(+0.59%) |
May 22, 2013 | 10.72 | 10.85 | 10.12 | 10.25 | 2,094,621 | -0.44(-4.15%) |
May 21, 2013 | 10.72 | 10.82 | 10.63 | 10.69 | 675,180 | -0.04(-0.41%) |
May 20, 2013 | 10.79 | 10.82 | 10.69 | 10.74 | 897,195 | -0.05(-0.48%) |
May 17, 2013 | 10.71 | 10.82 | 10.65 | 10.79 | 985,577 | +0.15(+1.39%) |
May 16, 2013 | 10.75 | 10.80 | 10.63 | 10.64 | 821,087 | -0.15(-1.37%) |
May 15, 2013 | 10.82 | 10.91 | 10.71 | 10.79 | 700,225 | +0.14(+1.31%) |
May 13, 2013 | 10.62 | 10.72 | 10.51 | 10.65 | 896,615 | +0.00(+0.00%) |
May 10, 2013 | 10.68 | 10.73 | 10.60 | 10.65 | 944,816 | +0.00(+0.00%) |
May 09, 2013 | 10.67 | 10.74 | 10.42 | 10.65 | 604,978 | -0.08(-0.73%) |
May 08, 2013 | 10.59 | 10.80 | 10.53 | 10.73 | 1,484,547 | +0.16(+1.48%) |
May 07, 2013 | 10.43 | 10.63 | 10.42 | 10.57 | 1,632,371 | +0.14(+1.33%) |
May 06, 2013 | 10.36 | 10.45 | 10.31 | 10.43 | 1,302,296 | +0.16(+1.52%) |
May 03, 2013 | 10.47 | 10.44 | 10.28 | 10.28 | 1,359,894 | -0.02(-0.17%) |
May 02, 2013 | 10.01 | 10.44 | 9.973 | 10.29 | 1,468,540 | +0.30(+2.96%) |