Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.23 | 11.34 | 11.10 | 11.22 | 0 | +0.06(+0.54%) |
Jul 30, 2013 | 11.23 | 11.25 | 11.07 | 11.16 | 0 | -0.05(-0.45%) |
Jul 29, 2013 | 11.32 | 11.36 | 11.12 | 11.21 | 0 | -0.18(-1.58%) |
Jul 26, 2013 | 11.41 | 11.50 | 11.20 | 11.39 | 0 | -0.11(-0.96%) |
Jul 25, 2013 | 11.24 | 11.54 | 11.24 | 11.50 | 0 | +0.20(+1.77%) |
Jul 24, 2013 | 11.36 | 11.37 | 11.24 | 11.30 | 0 | -0.03(-0.26%) |
Jul 23, 2013 | 11.37 | 11.43 | 11.25 | 11.33 | 0 | -0.03(-0.26%) |
Jul 22, 2013 | 11.45 | 11.48 | 11.24 | 11.36 | 0 | -0.15(-1.30%) |
Jul 19, 2013 | 11.53 | 11.55 | 11.40 | 11.51 | 0 | -0.04(-0.35%) |
Jul 18, 2013 | 11.66 | 11.75 | 11.52 | 11.55 | 0 | -0.08(-0.69%) |
Jul 17, 2013 | 11.78 | 11.80 | 11.38 | 11.63 | 92,968 | -0.08(-0.68%) |
Jul 16, 2013 | 11.75 | 11.81 | 11.44 | 11.71 | 0 | -0.06(-0.51%) |
Jul 15, 2013 | 11.27 | 11.77 | 11.27 | 11.77 | 0 | +0.50(+4.44%) |
Jul 12, 2013 | 11.34 | 11.37 | 11.19 | 11.27 | 0 | -0.06(-0.53%) |
Jul 11, 2013 | 11.36 | 11.44 | 11.17 | 11.33 | 0 | +0.18(+1.61%) |
Jul 10, 2013 | 11.05 | 11.16 | 10.99 | 11.15 | 0 | +0.12(+1.09%) |
Jul 09, 2013 | 11.23 | 11.21 | 11.00 | 11.03 | 0 | -0.18(-1.61%) |
Jul 08, 2013 | 11.18 | 11.25 | 10.88 | 11.21 | 504,667 | +0.11(+0.99%) |
Jul 05, 2013 | 11.09 | 11.35 | 10.99 | 11.10 | 0 | +0.15(+1.37%) |
Jul 03, 2013 | 10.54 | 10.96 | 10.54 | 10.95 | 0 | +0.34(+3.20%) |
Jul 02, 2013 | 10.60 | 10.64 | 10.41 | 10.61 | 0 | -0.01(-0.09%) |
Jul 01, 2013 | 10.39 | 10.64 | 10.31 | 10.62 | 0 | +0.25(+2.41%) |
Jun 28, 2013 | 10.28 | 10.40 | 10.26 | 10.37 | 398,735 | +0.02(+0.19%) |
Jun 27, 2013 | 10.08 | 10.38 | 10.03 | 10.35 | 0 | +0.37(+3.71%) |
Jun 26, 2013 | 9.900 | 10.04 | 9.850 | 9.980 | 0 | +0.18(+1.84%) |
Jun 25, 2013 | 9.900 | 9.900 | 9.620 | 9.800 | 0 | +0.03(+0.31%) |
Jun 24, 2013 | 9.880 | 9.970 | 9.630 | 9.770 | 0 | -0.22(-2.20%) |
Jun 21, 2013 | 9.900 | 10.03 | 9.560 | 9.990 | 483,273 | +0.09(+0.91%) |
Jun 20, 2013 | 10.14 | 10.30 | 9.880 | 9.900 | 0 | -0.46(-4.44%) |
Jun 19, 2013 | 10.48 | 10.53 | 10.34 | 10.36 | 0 | -0.08(-0.77%) |
Jun 18, 2013 | 10.49 | 10.55 | 10.37 | 10.44 | 0 | +0.01(+0.10%) |
Jun 17, 2013 | 10.39 | 10.47 | 10.03 | 10.43 | 0 | +0.19(+1.86%) |
Jun 14, 2013 | 10.50 | 10.52 | 10.16 | 10.24 | 0 | -0.28(-2.66%) |
Jun 13, 2013 | 10.07 | 10.60 | 10.07 | 10.52 | 797,574 | +0.39(+3.85%) |
Jun 12, 2013 | 10.40 | 10.49 | 10.00 | 10.13 | 218,749 | -0.14(-1.36%) |
Jun 11, 2013 | 9.620 | 10.34 | 9.540 | 10.27 | 1,054,977 | +0.47(+4.80%) |
Jun 10, 2013 | 9.070 | 9.850 | 8.880 | 9.800 | 0 | +0.80(+8.89%) |
Jun 07, 2013 | 9.080 | 9.080 | 8.840 | 9.000 | 0 | +0.03(+0.33%) |
Jun 06, 2013 | 8.890 | 9.000 | 8.670 | 8.970 | 150,931 | +0.11(+1.24%) |
Jun 05, 2013 | 9.230 | 9.370 | 8.830 | 8.860 | 0 | -0.40(-4.32%) |
Jun 04, 2013 | 9.170 | 9.540 | 9.000 | 9.260 | 0 | +0.08(+0.87%) |
Jun 03, 2013 | 8.940 | 9.330 | 8.900 | 9.180 | 474,157 | +0.27(+3.03%) |
May 31, 2013 | 9.050 | 9.190 | 8.870 | 8.910 | 158,114 | -0.24(-2.62%) |
May 30, 2013 | 8.860 | 9.210 | 8.860 | 9.150 | 245,987 | +0.36(+4.10%) |
May 29, 2013 | 8.800 | 8.880 | 8.650 | 8.790 | 99,596 | -0.11(-1.24%) |
May 28, 2013 | 8.840 | 9.130 | 8.770 | 8.900 | 186,487 | +0.22(+2.53%) |
May 24, 2013 | 8.650 | 8.730 | 8.640 | 8.680 | 0 | +0.03(+0.35%) |
May 23, 2013 | 8.530 | 8.870 | 8.530 | 8.650 | 0 | +0.11(+1.29%) |
May 22, 2013 | 8.470 | 8.700 | 8.450 | 8.540 | 0 | +0.09(+1.07%) |
May 21, 2013 | 8.400 | 8.510 | 8.360 | 8.450 | 0 | +0.03(+0.36%) |
May 20, 2013 | 8.650 | 8.740 | 8.390 | 8.420 | 0 | -0.28(-3.22%) |
May 17, 2013 | 8.230 | 8.700 | 8.230 | 8.700 | 0 | +0.55(+6.75%) |
May 16, 2013 | 8.370 | 8.400 | 8.050 | 8.150 | 273,110 | -0.24(-2.86%) |
May 15, 2013 | 8.400 | 8.500 | 8.260 | 8.390 | 0 | +0.52(+6.61%) |
May 13, 2013 | 7.980 | 7.980 | 7.660 | 7.870 | 0 | -0.10(-1.25%) |
May 10, 2013 | 7.790 | 8.070 | 7.700 | 7.970 | 0 | +0.22(+2.84%) |
May 09, 2013 | 7.860 | 7.910 | 7.720 | 7.750 | 0 | -0.15(-1.90%) |
May 08, 2013 | 7.930 | 7.990 | 7.870 | 7.900 | 0 | -0.07(-0.88%) |
May 07, 2013 | 8.080 | 8.080 | 7.820 | 7.970 | 0 | -0.12(-1.48%) |
May 06, 2013 | 8.020 | 8.170 | 8.020 | 8.090 | 0 | +0.09(+1.12%) |
May 03, 2013 | 7.880 | 8.030 | 7.770 | 8.000 | 0 | +0.23(+2.96%) |
May 02, 2013 | 7.660 | 7.830 | 7.605 | 7.770 | 0 | +0.17(+2.24%) |