Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.57 | 12.65 | 12.50 | 12.54 | 4,643,227 | +0.01(+0.07%) |
Jul 30, 2013 | 12.49 | 12.68 | 12.39 | 12.54 | 7,437,373 | +0.11(+0.88%) |
Jul 29, 2013 | 12.49 | 12.52 | 12.38 | 12.43 | 4,874,105 | -0.08(-0.65%) |
Jul 26, 2013 | 12.38 | 12.52 | 12.21 | 12.51 | 6,106,990 | -0.02(-0.14%) |
Jul 25, 2013 | 12.35 | 12.53 | 12.01 | 12.53 | 12,069,139 | +0.05(+0.36%) |
Jul 24, 2013 | 12.65 | 12.72 | 12.47 | 12.48 | 6,755,717 | -0.12(-0.94%) |
Jul 23, 2013 | 12.58 | 12.63 | 12.46 | 12.60 | 5,361,253 | +0.02(+0.14%) |
Jul 22, 2013 | 12.47 | 12.59 | 12.46 | 12.58 | 3,578,625 | +0.05(+0.44%) |
Jul 19, 2013 | 12.54 | 12.61 | 12.45 | 12.53 | 4,868,031 | +0.03(+0.22%) |
Jul 18, 2013 | 12.37 | 12.61 | 12.28 | 12.50 | 9,429,303 | +0.16(+1.29%) |
Jul 17, 2013 | 12.18 | 12.51 | 11.94 | 12.34 | 8,895,355 | +0.19(+1.53%) |
Jul 16, 2013 | 12.26 | 12.35 | 12.14 | 12.15 | 4,574,061 | -0.07(-0.59%) |
Jul 15, 2013 | 12.21 | 12.31 | 12.14 | 12.23 | 3,612,755 | +0.02(+0.15%) |
Jul 12, 2013 | 12.06 | 12.23 | 12.01 | 12.21 | 5,773,408 | +0.15(+1.28%) |
Jul 11, 2013 | 12.02 | 12.09 | 11.87 | 12.06 | 6,549,721 | +0.14(+1.14%) |
Jul 10, 2013 | 11.87 | 12.01 | 11.76 | 11.92 | 5,876,994 | +0.04(+0.31%) |
Jul 09, 2013 | 11.76 | 11.93 | 11.73 | 11.88 | 5,544,145 | +0.17(+1.47%) |
Jul 08, 2013 | 11.67 | 11.71 | 11.57 | 11.71 | 6,027,123 | +0.11(+0.94%) |
Jul 05, 2013 | 11.58 | 11.67 | 11.52 | 11.60 | 4,111,639 | +0.07(+0.63%) |
Jul 03, 2013 | 11.49 | 11.68 | 11.41 | 11.53 | 3,741,787 | +0.00(+0.00%) |
Jul 02, 2013 | 11.87 | 11.90 | 11.49 | 11.53 | 6,783,493 | -0.36(-3.05%) |
Jul 01, 2013 | 11.76 | 12.02 | 11.74 | 11.89 | 5,167,362 | +0.20(+1.71%) |
Jun 28, 2013 | 11.78 | 11.84 | 11.64 | 11.69 | 8,290,674 | -0.14(-1.15%) |
Jun 27, 2013 | 11.81 | 12.00 | 11.60 | 11.83 | 9,170,701 | +0.06(+0.54%) |
Jun 26, 2013 | 11.96 | 12.03 | 11.72 | 11.76 | 10,505,572 | -0.34(-2.85%) |
Jun 25, 2013 | 12.13 | 12.19 | 12.06 | 12.11 | 6,966,603 | +0.04(+0.30%) |
Jun 24, 2013 | 12.11 | 12.11 | 11.90 | 12.07 | 11,831,366 | -0.15(-1.26%) |
Jun 21, 2013 | 12.36 | 12.44 | 12.11 | 12.23 | 9,130,118 | -0.05(-0.37%) |
Jun 20, 2013 | 12.30 | 12.43 | 12.25 | 12.27 | 8,459,131 | -0.15(-1.17%) |
Jun 19, 2013 | 12.57 | 12.58 | 12.42 | 12.42 | 6,666,358 | -0.15(-1.23%) |
Jun 18, 2013 | 12.52 | 12.61 | 12.43 | 12.57 | 5,246,303 | +0.07(+0.58%) |
Jun 17, 2013 | 12.64 | 12.64 | 12.39 | 12.50 | 8,714,888 | -0.08(-0.65%) |
Jun 14, 2013 | 12.63 | 12.71 | 12.54 | 12.58 | 5,655,993 | -0.10(-0.79%) |
Jun 13, 2013 | 12.56 | 12.75 | 12.53 | 12.68 | 6,368,065 | +0.10(+0.79%) |
Jun 12, 2013 | 12.76 | 12.79 | 12.49 | 12.58 | 5,677,305 | -0.07(-0.57%) |
Jun 11, 2013 | 12.54 | 12.74 | 12.45 | 12.65 | 7,187,988 | -0.03(-0.22%) |
Jun 10, 2013 | 12.64 | 12.75 | 12.60 | 12.68 | 5,606,137 | +0.09(+0.72%) |
Jun 07, 2013 | 12.38 | 12.64 | 12.36 | 12.59 | 9,373,168 | +0.34(+2.81%) |
Jun 06, 2013 | 12.31 | 12.41 | 11.96 | 12.25 | 14,165,304 | -0.12(-0.95%) |
Jun 05, 2013 | 12.59 | 12.63 | 12.32 | 12.36 | 9,600,734 | -0.26(-2.08%) |
Jun 04, 2013 | 12.69 | 12.88 | 12.52 | 12.63 | 9,303,079 | -0.07(-0.57%) |
Jun 03, 2013 | 12.86 | 12.95 | 12.55 | 12.70 | 8,452,105 | -0.12(-0.92%) |
May 31, 2013 | 12.86 | 12.99 | 12.82 | 12.82 | 9,668,031 | -0.09(-0.70%) |
May 30, 2013 | 12.83 | 13.00 | 12.83 | 12.91 | 7,747,573 | +0.13(+0.99%) |
May 29, 2013 | 12.84 | 12.92 | 12.72 | 12.78 | 7,931,398 | -0.13(-0.98%) |
May 28, 2013 | 13.03 | 13.06 | 12.80 | 12.91 | 8,649,746 | -0.01(-0.07%) |
May 24, 2013 | 12.90 | 12.98 | 12.72 | 12.92 | 7,957,068 | -0.08(-0.63%) |
May 23, 2013 | 12.57 | 13.03 | 12.55 | 13.00 | 10,749,109 | +0.31(+2.42%) |
May 22, 2013 | 12.93 | 13.02 | 12.63 | 12.69 | 8,499,933 | -0.25(-1.96%) |
May 21, 2013 | 12.87 | 13.17 | 12.87 | 12.94 | 14,191,539 | +0.05(+0.42%) |
May 20, 2013 | 13.01 | 13.16 | 12.78 | 12.89 | 8,739,740 | -0.12(-0.90%) |
May 17, 2013 | 12.98 | 13.07 | 12.93 | 13.01 | 12,714,877 | +0.22(+1.70%) |
May 16, 2013 | 13.00 | 13.11 | 12.69 | 12.79 | 10,256,324 | -0.18(-1.39%) |
May 15, 2013 | 12.65 | 13.09 | 12.65 | 12.97 | 18,644,816 | +0.35(+2.80%) |
May 13, 2013 | 12.80 | 12.81 | 12.61 | 12.62 | 7,476,761 | -0.19(-1.48%) |
May 10, 2013 | 12.76 | 12.91 | 12.75 | 12.81 | 5,488,313 | +0.06(+0.50%) |
May 09, 2013 | 13.00 | 13.04 | 12.72 | 12.74 | 5,673,146 | -0.22(-1.67%) |
May 08, 2013 | 12.91 | 13.11 | 12.87 | 12.96 | 5,336,307 | +0.09(+0.70%) |
May 07, 2013 | 12.91 | 12.98 | 12.85 | 12.87 | 6,860,793 | -0.02(-0.14%) |
May 06, 2013 | 12.74 | 12.95 | 12.69 | 12.89 | 4,932,940 | +0.16(+1.28%) |
May 03, 2013 | 12.56 | 12.73 | 12.45 | 12.73 | 8,026,427 | +0.28(+2.25%) |
May 02, 2013 | 12.20 | 12.51 | 12.19 | 12.45 | 5,755,315 | +0.25(+2.08%) |