Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.23 | 12.50 | 12.10 | 12.12 | 5,150,349 | -0.09(-0.71%) |
Jul 30, 2013 | 12.08 | 12.22 | 12.00 | 12.21 | 3,776,170 | +0.19(+1.58%) |
Jul 29, 2013 | 12.06 | 12.25 | 11.85 | 12.02 | 3,860,460 | -0.04(-0.36%) |
Jul 26, 2013 | 12.06 | 12.23 | 11.96 | 12.06 | 4,121,972 | -0.08(-0.64%) |
Jul 25, 2013 | 11.91 | 12.15 | 11.73 | 12.14 | 6,417,738 | +0.17(+1.44%) |
Jul 24, 2013 | 11.96 | 12.61 | 11.75 | 11.97 | 19,066,522 | +0.03(+0.29%) |
Jul 23, 2013 | 12.02 | 12.13 | 11.70 | 11.93 | 14,655,826 | +0.47(+4.14%) |
Jul 22, 2013 | 11.41 | 11.48 | 11.29 | 11.46 | 4,288,588 | +0.07(+0.61%) |
Jul 19, 2013 | 11.29 | 11.43 | 11.13 | 11.39 | 4,551,699 | +0.02(+0.15%) |
Jul 18, 2013 | 11.10 | 11.54 | 11.06 | 11.37 | 9,378,813 | +0.39(+3.53%) |
Jul 17, 2013 | 10.82 | 11.04 | 10.63 | 10.98 | 6,468,089 | +0.22(+2.00%) |
Jul 16, 2013 | 10.57 | 10.78 | 10.45 | 10.77 | 6,777,164 | +0.19(+1.79%) |
Jul 15, 2013 | 10.55 | 10.65 | 10.46 | 10.58 | 1,985,911 | +0.06(+0.57%) |
Jul 12, 2013 | 10.57 | 10.66 | 10.43 | 10.52 | 3,170,428 | -0.04(-0.41%) |
Jul 11, 2013 | 10.39 | 10.59 | 10.30 | 10.56 | 5,426,535 | +0.34(+3.29%) |
Jul 10, 2013 | 10.40 | 10.41 | 10.05 | 10.22 | 4,809,249 | -0.17(-1.66%) |
Jul 09, 2013 | 10.60 | 10.61 | 10.07 | 10.40 | 7,255,205 | -0.11(-1.07%) |
Jul 08, 2013 | 10.33 | 10.60 | 10.33 | 10.51 | 5,195,425 | +0.25(+2.44%) |
Jul 05, 2013 | 10.25 | 10.29 | 10.10 | 10.26 | 3,742,990 | +0.18(+1.80%) |
Jul 03, 2013 | 9.913 | 10.18 | 9.803 | 10.08 | 2,938,352 | +0.10(+1.04%) |
Jul 02, 2013 | 10.18 | 10.27 | 9.810 | 9.974 | 5,886,855 | -0.22(-2.12%) |
Jul 01, 2013 | 10.16 | 10.41 | 10.11 | 10.19 | 5,674,676 | +0.16(+1.63%) |
Jun 28, 2013 | 10.28 | 10.29 | 10.01 | 10.03 | 9,697,558 | -0.31(-3.01%) |
Jun 27, 2013 | 9.939 | 10.40 | 9.922 | 10.34 | 11,340,322 | +0.52(+5.27%) |
Jun 26, 2013 | 9.931 | 10.02 | 9.775 | 9.818 | 6,045,700 | +0.01(+0.09%) |
Jun 25, 2013 | 9.637 | 9.935 | 9.603 | 9.810 | 10,185,594 | +0.32(+3.36%) |
Jun 24, 2013 | 9.706 | 9.853 | 9.370 | 9.491 | 13,554,452 | -0.67(-6.62%) |
Jun 21, 2013 | 10.45 | 10.48 | 9.680 | 10.16 | 20,085,348 | -0.25(-2.40%) |
Jun 20, 2013 | 10.67 | 10.74 | 10.33 | 10.41 | 11,187,902 | -0.57(-5.18%) |
Jun 19, 2013 | 11.11 | 11.25 | 10.90 | 10.98 | 7,023,780 | -0.15(-1.32%) |
Jun 18, 2013 | 11.22 | 11.30 | 11.04 | 11.13 | 7,588,721 | -0.02(-0.15%) |
Jun 17, 2013 | 11.18 | 11.39 | 10.97 | 11.15 | 5,274,934 | +0.16(+1.49%) |
Jun 14, 2013 | 11.09 | 11.26 | 10.97 | 10.98 | 5,422,854 | -0.11(-1.01%) |
Jun 13, 2013 | 11.06 | 11.11 | 10.70 | 11.10 | 6,467,697 | -0.02(-0.15%) |
Jun 12, 2013 | 11.35 | 11.41 | 11.00 | 11.11 | 5,174,673 | -0.09(-0.77%) |
Jun 11, 2013 | 11.13 | 11.35 | 10.99 | 11.20 | 6,490,237 | -0.20(-1.74%) |
Jun 10, 2013 | 11.04 | 11.51 | 11.02 | 11.40 | 9,795,953 | +0.47(+4.34%) |
Jun 07, 2013 | 10.87 | 11.00 | 10.73 | 10.92 | 5,596,737 | +0.16(+1.44%) |
Jun 06, 2013 | 10.31 | 10.77 | 10.21 | 10.77 | 9,968,048 | +0.41(+4.00%) |
Jun 05, 2013 | 10.62 | 10.64 | 10.05 | 10.35 | 12,915,013 | -0.27(-2.52%) |
Jun 04, 2013 | 11.03 | 11.30 | 10.49 | 10.62 | 11,084,323 | -0.41(-3.68%) |
Jun 03, 2013 | 11.14 | 11.30 | 10.59 | 11.03 | 9,755,970 | -0.08(-0.70%) |
May 31, 2013 | 11.26 | 11.39 | 11.10 | 11.10 | 5,631,174 | -0.26(-2.28%) |
May 30, 2013 | 11.41 | 11.58 | 11.30 | 11.36 | 5,301,167 | -0.04(-0.38%) |
May 29, 2013 | 11.47 | 11.67 | 11.16 | 11.41 | 5,910,933 | -0.23(-2.00%) |
May 28, 2013 | 11.66 | 11.78 | 11.53 | 11.64 | 7,074,049 | +0.31(+2.74%) |
May 24, 2013 | 11.45 | 11.48 | 11.10 | 11.33 | 8,287,179 | -0.23(-2.02%) |
May 23, 2013 | 10.91 | 11.63 | 10.57 | 11.56 | 12,995,190 | +0.11(+1.00%) |
May 22, 2013 | 11.90 | 12.16 | 11.18 | 11.45 | 12,777,246 | -0.40(-3.35%) |
May 21, 2013 | 11.84 | 12.02 | 11.74 | 11.84 | 5,683,042 | +0.09(+0.81%) |
May 20, 2013 | 11.82 | 12.08 | 11.69 | 11.75 | 7,769,212 | -0.06(-0.51%) |
May 17, 2013 | 11.65 | 11.89 | 11.51 | 11.81 | 5,682,972 | +0.36(+3.17%) |
May 16, 2013 | 11.93 | 11.94 | 11.22 | 11.45 | 9,857,984 | -0.37(-3.14%) |
May 15, 2013 | 12.23 | 12.37 | 11.52 | 11.82 | 13,426,762 | +0.28(+2.47%) |
May 13, 2013 | 11.37 | 11.69 | 11.37 | 11.53 | 5,885,203 | +0.09(+0.83%) |
May 10, 2013 | 11.27 | 11.45 | 11.22 | 11.44 | 5,385,163 | +0.21(+1.84%) |
May 09, 2013 | 11.21 | 11.45 | 11.14 | 11.23 | 9,587,913 | -0.01(-0.08%) |
May 08, 2013 | 11.32 | 11.41 | 11.04 | 11.24 | 8,848,377 | +0.00(+0.00%) |
May 07, 2013 | 11.10 | 11.36 | 10.91 | 11.24 | 18,080,634 | +0.47(+4.32%) |
May 06, 2013 | 10.52 | 11.02 | 10.50 | 10.77 | 14,935,680 | +0.35(+3.31%) |
May 03, 2013 | 10.36 | 10.64 | 10.26 | 10.43 | 11,030,775 | +0.17(+1.68%) |
May 02, 2013 | 10.11 | 10.33 | 9.903 | 10.26 | 8,214,462 | +0.39(+3.93%) |