Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.82 | 12.85 | 12.71 | 12.73 | 165,885 | -0.03(-0.20%) |
Jul 30, 2013 | 12.80 | 12.86 | 12.68 | 12.76 | 324,076 | +0.05(+0.36%) |
Jul 29, 2013 | 12.87 | 12.92 | 12.68 | 12.71 | 166,180 | -0.14(-1.06%) |
Jul 26, 2013 | 12.69 | 12.91 | 12.69 | 12.85 | 240,884 | +0.06(+0.47%) |
Jul 25, 2013 | 12.63 | 12.79 | 12.52 | 12.79 | 474,996 | +0.20(+1.61%) |
Jul 24, 2013 | 12.83 | 12.91 | 12.56 | 12.58 | 352,683 | -0.25(-1.95%) |
Jul 23, 2013 | 13.07 | 13.17 | 12.71 | 12.83 | 355,997 | -0.22(-1.68%) |
Jul 22, 2013 | 12.83 | 13.11 | 12.83 | 13.05 | 362,615 | +0.26(+2.07%) |
Jul 19, 2013 | 12.51 | 12.81 | 12.48 | 12.79 | 262,539 | +0.32(+2.60%) |
Jul 18, 2013 | 12.58 | 12.71 | 12.42 | 12.46 | 291,971 | +0.04(+0.36%) |
Jul 17, 2013 | 12.48 | 12.71 | 12.37 | 12.42 | 420,824 | -0.06(-0.52%) |
Jul 16, 2013 | 12.64 | 12.64 | 12.36 | 12.48 | 675,500 | -0.15(-1.19%) |
Jul 15, 2013 | 12.55 | 12.80 | 12.55 | 12.63 | 199,166 | +0.13(+1.04%) |
Jul 12, 2013 | 12.72 | 12.75 | 12.46 | 12.50 | 229,617 | -0.19(-1.49%) |
Jul 11, 2013 | 12.37 | 12.78 | 12.28 | 12.69 | 561,245 | +0.47(+3.88%) |
Jul 10, 2013 | 11.79 | 12.30 | 11.79 | 12.22 | 768,942 | +0.53(+4.53%) |
Jul 09, 2013 | 11.64 | 11.71 | 11.50 | 11.69 | 259,167 | +0.13(+1.12%) |
Jul 08, 2013 | 11.55 | 11.61 | 11.48 | 11.56 | 275,229 | +0.08(+0.70%) |
Jul 05, 2013 | 11.54 | 11.54 | 11.33 | 11.48 | 122,388 | +0.09(+0.83%) |
Jul 03, 2013 | 11.23 | 11.43 | 11.19 | 11.39 | 177,257 | +0.14(+1.24%) |
Jul 02, 2013 | 11.27 | 11.39 | 11.17 | 11.25 | 214,372 | -0.03(-0.22%) |
Jul 01, 2013 | 11.27 | 11.33 | 11.18 | 11.27 | 183,068 | +0.09(+0.80%) |
Jun 28, 2013 | 11.18 | 11.33 | 11.13 | 11.18 | 317,506 | -0.05(-0.49%) |
Jun 27, 2013 | 11.19 | 11.30 | 11.18 | 11.24 | 252,128 | +0.10(+0.90%) |
Jun 26, 2013 | 11.26 | 11.40 | 11.12 | 11.14 | 257,519 | -0.06(-0.58%) |
Jun 25, 2013 | 11.03 | 11.21 | 10.98 | 11.20 | 218,518 | +0.25(+2.33%) |
Jun 24, 2013 | 11.01 | 11.05 | 10.84 | 10.95 | 345,260 | -0.18(-1.66%) |
Jun 21, 2013 | 11.09 | 11.18 | 10.96 | 11.13 | 264,373 | +0.11(+1.00%) |
Jun 20, 2013 | 11.03 | 11.16 | 10.89 | 11.02 | 285,851 | -0.15(-1.39%) |
Jun 19, 2013 | 11.30 | 11.41 | 11.16 | 11.18 | 129,031 | -0.10(-0.89%) |
Jun 18, 2013 | 11.22 | 11.35 | 11.19 | 11.28 | 251,526 | +0.08(+0.71%) |
Jun 17, 2013 | 11.11 | 11.22 | 11.09 | 11.20 | 200,770 | +0.16(+1.45%) |
Jun 14, 2013 | 11.04 | 11.13 | 10.99 | 11.04 | 147,673 | -0.01(-0.09%) |
Jun 13, 2013 | 11.14 | 11.19 | 10.96 | 11.05 | 397,177 | -0.10(-0.94%) |
Jun 12, 2013 | 11.49 | 11.52 | 11.14 | 11.15 | 202,055 | -0.24(-2.10%) |
Jun 11, 2013 | 11.57 | 11.59 | 11.38 | 11.39 | 141,247 | -0.23(-2.02%) |
Jun 10, 2013 | 11.58 | 11.68 | 11.47 | 11.63 | 91,631 | +0.06(+0.52%) |
Jun 07, 2013 | 11.54 | 11.61 | 11.45 | 11.57 | 167,167 | +0.08(+0.70%) |
Jun 06, 2013 | 11.39 | 11.49 | 11.34 | 11.49 | 130,244 | +0.11(+0.97%) |
Jun 05, 2013 | 11.49 | 11.54 | 11.36 | 11.38 | 230,622 | -0.16(-1.43%) |
Jun 04, 2013 | 11.58 | 11.63 | 11.32 | 11.54 | 472,813 | -0.02(-0.17%) |
Jun 03, 2013 | 11.46 | 11.59 | 11.39 | 11.56 | 332,881 | +0.11(+0.96%) |
May 31, 2013 | 11.70 | 11.70 | 11.45 | 11.45 | 252,711 | -0.28(-2.43%) |
May 30, 2013 | 11.72 | 11.88 | 11.68 | 11.74 | 235,742 | +0.05(+0.47%) |
May 29, 2013 | 11.76 | 11.82 | 11.68 | 11.68 | 141,694 | -0.13(-1.10%) |
May 28, 2013 | 11.79 | 11.91 | 11.71 | 11.81 | 218,860 | +0.13(+1.11%) |
May 24, 2013 | 11.61 | 11.72 | 11.54 | 11.68 | 161,758 | +0.03(+0.26%) |
May 23, 2013 | 11.57 | 11.68 | 11.49 | 11.65 | 186,783 | -0.02(-0.13%) |
May 22, 2013 | 11.64 | 11.79 | 11.57 | 11.67 | 275,693 | +0.00(+0.00%) |
May 21, 2013 | 11.71 | 11.75 | 11.61 | 11.67 | 187,508 | -0.01(-0.13%) |
May 20, 2013 | 11.67 | 11.76 | 11.62 | 11.68 | 226,179 | +0.01(+0.13%) |
May 17, 2013 | 11.65 | 11.68 | 11.56 | 11.67 | 231,479 | +0.07(+0.65%) |
May 16, 2013 | 11.61 | 11.66 | 11.52 | 11.59 | 145,008 | -0.02(-0.17%) |
May 15, 2013 | 11.52 | 11.66 | 11.52 | 11.61 | 162,539 | +0.13(+1.17%) |
May 13, 2013 | 11.52 | 11.54 | 11.43 | 11.48 | 116,333 | -0.03(-0.30%) |
May 10, 2013 | 11.53 | 11.59 | 11.48 | 11.51 | 185,587 | -0.01(-0.09%) |
May 09, 2013 | 11.71 | 11.75 | 11.50 | 11.52 | 256,227 | -0.16(-1.41%) |
May 08, 2013 | 11.52 | 11.73 | 11.52 | 11.69 | 243,075 | +0.15(+1.34%) |
May 07, 2013 | 11.46 | 11.57 | 11.34 | 11.53 | 411,342 | +0.13(+1.14%) |
May 06, 2013 | 11.36 | 11.47 | 11.25 | 11.40 | 213,199 | +0.04(+0.40%) |
May 03, 2013 | 11.46 | 11.39 | 11.26 | 11.36 | 327,797 | +0.04(+0.40%) |
May 02, 2013 | 10.99 | 11.39 | 10.96 | 11.31 | 608,146 | +0.35(+3.19%) |