Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.04 | 11.09 | 10.82 | 10.88 | 1,077,259 | -0.13(-1.22%) |
Jul 30, 2013 | 11.15 | 11.23 | 10.97 | 11.02 | 1,231,680 | -0.05(-0.49%) |
Jul 29, 2013 | 11.23 | 11.26 | 11.05 | 11.07 | 1,453,944 | -0.17(-1.49%) |
Jul 26, 2013 | 11.21 | 11.29 | 11.11 | 11.24 | 450,874 | -0.05(-0.42%) |
Jul 25, 2013 | 11.20 | 11.34 | 11.11 | 11.29 | 2,015,677 | +0.05(+0.42%) |
Jul 24, 2013 | 11.56 | 11.56 | 11.08 | 11.24 | 1,934,663 | -0.27(-2.33%) |
Jul 23, 2013 | 11.64 | 11.66 | 11.50 | 11.51 | 540,511 | -0.07(-0.64%) |
Jul 22, 2013 | 11.62 | 11.64 | 11.56 | 11.58 | 533,348 | +0.00(+0.00%) |
Jul 19, 2013 | 11.58 | 11.64 | 11.54 | 11.58 | 1,111,893 | -0.01(-0.06%) |
Jul 18, 2013 | 11.48 | 11.64 | 11.42 | 11.59 | 478,253 | +0.13(+1.11%) |
Jul 17, 2013 | 11.48 | 11.56 | 11.42 | 11.46 | 642,239 | +0.02(+0.18%) |
Jul 16, 2013 | 11.39 | 11.48 | 11.36 | 11.44 | 608,109 | +0.03(+0.24%) |
Jul 15, 2013 | 11.40 | 11.55 | 11.36 | 11.42 | 630,524 | +0.04(+0.35%) |
Jul 12, 2013 | 11.29 | 11.41 | 11.22 | 11.38 | 695,305 | +0.06(+0.53%) |
Jul 11, 2013 | 11.18 | 11.35 | 11.18 | 11.31 | 867,371 | +0.24(+2.12%) |
Jul 10, 2013 | 11.06 | 11.10 | 10.96 | 11.08 | 601,817 | -0.01(-0.06%) |
Jul 09, 2013 | 10.95 | 11.09 | 10.91 | 11.09 | 1,048,176 | +0.18(+1.66%) |
Jul 08, 2013 | 10.99 | 11.11 | 10.88 | 10.91 | 1,016,928 | -0.08(-0.73%) |
Jul 05, 2013 | 11.21 | 11.25 | 10.73 | 10.99 | 914,032 | -0.11(-1.03%) |
Jul 03, 2013 | 10.93 | 11.12 | 10.88 | 11.10 | 1,736,751 | +0.17(+1.60%) |
Jul 02, 2013 | 10.71 | 10.95 | 10.69 | 10.93 | 1,496,930 | +0.21(+2.01%) |
Jul 01, 2013 | 10.79 | 10.82 | 10.66 | 10.71 | 1,109,102 | -0.03(-0.25%) |
Jun 28, 2013 | 10.82 | 10.92 | 10.72 | 10.74 | 1,689,429 | +0.07(+0.69%) |
Jun 26, 2013 | 10.66 | 10.73 | 10.52 | 10.66 | 1,633,357 | +0.06(+0.57%) |
Jun 25, 2013 | 10.51 | 10.65 | 10.38 | 10.60 | 1,207,340 | +0.19(+1.87%) |
Jun 24, 2013 | 10.62 | 10.64 | 10.25 | 10.41 | 4,731,063 | -0.38(-3.49%) |
Jun 21, 2013 | 10.56 | 10.79 | 10.48 | 10.78 | 3,622,268 | +0.27(+2.56%) |
Jun 20, 2013 | 10.84 | 10.84 | 10.43 | 10.52 | 1,188,163 | -0.42(-3.87%) |
Jun 19, 2013 | 11.18 | 11.29 | 10.91 | 10.94 | 1,086,409 | -0.26(-2.34%) |
Jun 18, 2013 | 11.19 | 11.32 | 11.11 | 11.20 | 1,617,214 | +0.06(+0.54%) |
Jun 17, 2013 | 11.23 | 11.53 | 11.07 | 11.14 | 1,987,989 | +0.27(+2.47%) |
Jun 14, 2013 | 10.59 | 10.91 | 10.53 | 10.87 | 2,111,437 | +0.28(+2.66%) |
Jun 13, 2013 | 10.39 | 10.63 | 10.32 | 10.59 | 1,151,114 | +0.19(+1.81%) |
Jun 12, 2013 | 10.64 | 10.64 | 10.38 | 10.40 | 648,152 | -0.18(-1.71%) |
Jun 11, 2013 | 10.67 | 10.71 | 10.51 | 10.58 | 1,205,614 | -0.20(-1.87%) |
Jun 10, 2013 | 10.92 | 10.95 | 10.72 | 10.78 | 1,107,927 | -0.10(-0.93%) |
Jun 07, 2013 | 10.87 | 10.95 | 10.72 | 10.88 | 1,367,281 | +0.05(+0.43%) |
Jun 06, 2013 | 10.56 | 10.84 | 10.56 | 10.84 | 1,063,034 | +0.20(+1.89%) |
Jun 05, 2013 | 10.73 | 10.78 | 10.57 | 10.64 | 1,783,932 | -0.13(-1.19%) |
Jun 04, 2013 | 10.85 | 10.94 | 10.73 | 10.76 | 3,283,694 | -0.05(-0.44%) |
Jun 03, 2013 | 10.50 | 10.85 | 10.35 | 10.81 | 3,330,828 | +0.30(+2.81%) |
May 31, 2013 | 10.65 | 10.71 | 10.51 | 10.52 | 1,941,124 | -0.14(-1.32%) |
May 30, 2013 | 10.80 | 10.88 | 10.62 | 10.66 | 2,191,102 | -0.09(-0.81%) |
May 29, 2013 | 10.98 | 10.98 | 10.64 | 10.74 | 1,983,420 | -0.28(-2.50%) |
May 28, 2013 | 11.34 | 11.41 | 11.01 | 11.02 | 1,589,567 | -0.19(-1.68%) |
May 24, 2013 | 11.16 | 11.24 | 10.99 | 11.21 | 563,458 | +0.03(+0.24%) |
May 23, 2013 | 11.24 | 11.30 | 11.06 | 11.18 | 1,361,442 | -0.17(-1.54%) |
May 22, 2013 | 11.71 | 11.89 | 11.32 | 11.36 | 1,276,933 | -0.31(-2.65%) |
May 21, 2013 | 11.62 | 11.69 | 11.58 | 11.66 | 1,031,443 | +0.09(+0.81%) |
May 20, 2013 | 11.52 | 11.60 | 11.50 | 11.57 | 836,489 | +0.02(+0.17%) |
May 17, 2013 | 11.50 | 11.58 | 11.49 | 11.55 | 1,075,482 | +0.08(+0.70%) |
May 16, 2013 | 11.56 | 11.64 | 11.45 | 11.47 | 2,190,464 | -0.08(-0.70%) |
May 15, 2013 | 11.48 | 11.60 | 11.40 | 11.55 | 1,694,675 | +0.02(+0.18%) |
May 13, 2013 | 11.52 | 11.53 | 11.44 | 11.53 | 1,530,345 | +0.01(+0.12%) |
May 10, 2013 | 11.68 | 11.69 | 11.52 | 11.52 | 1,119,132 | -0.11(-0.92%) |
May 09, 2013 | 11.68 | 11.68 | 11.57 | 11.62 | 1,094,736 | -0.03(-0.29%) |
May 08, 2013 | 11.78 | 11.78 | 11.59 | 11.66 | 1,627,029 | -0.11(-0.91%) |
May 07, 2013 | 11.75 | 11.87 | 11.65 | 11.77 | 740,609 | +0.05(+0.46%) |
May 06, 2013 | 11.42 | 11.79 | 11.34 | 11.71 | 1,063,797 | +0.25(+2.17%) |
May 03, 2013 | 11.64 | 11.70 | 11.40 | 11.46 | 1,564,377 | -0.24(-2.07%) |
May 02, 2013 | 11.50 | 11.75 | 11.48 | 11.70 | 1,325,204 | +0.21(+1.81%) |