Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.75 | 11.18 | 10.72 | 10.98 | 2,335,687 | +0.27(+2.52%) |
Jul 30, 2013 | 10.66 | 10.75 | 10.64 | 10.71 | 881,566 | +0.05(+0.42%) |
Jul 29, 2013 | 10.71 | 10.87 | 10.56 | 10.67 | 1,431,281 | -0.10(-0.92%) |
Jul 26, 2013 | 10.68 | 10.85 | 10.65 | 10.77 | 993,803 | -0.01(-0.08%) |
Jul 25, 2013 | 10.67 | 10.89 | 10.67 | 10.78 | 1,364,109 | +0.06(+0.59%) |
Jul 24, 2013 | 10.91 | 10.95 | 10.68 | 10.71 | 1,615,130 | -0.16(-1.49%) |
Jul 23, 2013 | 10.87 | 10.98 | 10.78 | 10.88 | 1,164,554 | +0.03(+0.25%) |
Jul 22, 2013 | 10.85 | 10.89 | 10.75 | 10.85 | 911,350 | -0.03(-0.25%) |
Jul 19, 2013 | 10.89 | 10.99 | 10.70 | 10.88 | 2,124,020 | -0.05(-0.41%) |
Jul 18, 2013 | 11.00 | 11.08 | 10.87 | 10.92 | 1,427,331 | -0.09(-0.82%) |
Jul 17, 2013 | 11.01 | 11.16 | 10.90 | 11.01 | 1,379,076 | +0.05(+0.41%) |
Jul 16, 2013 | 11.43 | 11.45 | 10.96 | 10.97 | 2,282,368 | -0.44(-3.87%) |
Jul 15, 2013 | 11.36 | 11.55 | 11.35 | 11.41 | 1,252,263 | +0.04(+0.32%) |
Jul 12, 2013 | 11.37 | 11.58 | 11.30 | 11.37 | 1,382,369 | +0.02(+0.16%) |
Jul 11, 2013 | 11.31 | 11.40 | 11.17 | 11.35 | 2,071,056 | +0.06(+0.56%) |
Jul 10, 2013 | 11.43 | 11.47 | 11.12 | 11.29 | 1,553,898 | -0.13(-1.11%) |
Jul 09, 2013 | 11.33 | 11.47 | 11.28 | 11.42 | 1,418,207 | +0.20(+1.77%) |
Jul 08, 2013 | 11.07 | 11.25 | 10.96 | 11.22 | 1,723,179 | +0.17(+1.55%) |
Jul 05, 2013 | 10.98 | 11.08 | 10.80 | 11.05 | 1,158,547 | +0.24(+2.25%) |
Jul 03, 2013 | 10.62 | 10.89 | 10.57 | 10.80 | 1,216,664 | +0.27(+2.57%) |
Jul 02, 2013 | 10.53 | 10.66 | 10.45 | 10.53 | 2,094,483 | -0.02(-0.17%) |
Jul 01, 2013 | 10.02 | 10.57 | 10.02 | 10.55 | 2,303,244 | +0.58(+5.79%) |
Jun 28, 2013 | 9.786 | 10.05 | 9.786 | 9.975 | 3,993,208 | +0.16(+1.65%) |
Jun 27, 2013 | 9.831 | 9.984 | 9.758 | 9.813 | 1,296,363 | +0.03(+0.28%) |
Jun 26, 2013 | 9.722 | 9.822 | 9.533 | 9.786 | 1,718,342 | +0.16(+1.69%) |
Jun 25, 2013 | 9.425 | 9.713 | 9.335 | 9.623 | 2,232,316 | +0.32(+3.39%) |
Jun 24, 2013 | 9.280 | 9.380 | 9.172 | 9.308 | 1,760,371 | -0.13(-1.34%) |
Jun 21, 2013 | 9.461 | 9.569 | 9.285 | 9.434 | 2,831,009 | +0.03(+0.29%) |
Jun 20, 2013 | 9.299 | 9.452 | 9.172 | 9.407 | 1,762,962 | -0.03(-0.29%) |
Jun 19, 2013 | 9.524 | 9.542 | 9.362 | 9.434 | 1,114,574 | -0.08(-0.85%) |
Jun 18, 2013 | 9.515 | 9.587 | 9.389 | 9.515 | 1,121,060 | +0.01(+0.09%) |
Jun 17, 2013 | 9.641 | 9.695 | 9.465 | 9.506 | 1,189,330 | -0.05(-0.47%) |
Jun 14, 2013 | 9.677 | 9.695 | 9.407 | 9.551 | 1,340,444 | -0.14(-1.49%) |
Jun 13, 2013 | 9.199 | 9.804 | 9.145 | 9.695 | 2,835,809 | +0.55(+6.02%) |
Jun 12, 2013 | 9.317 | 9.317 | 9.105 | 9.145 | 854,203 | -0.11(-1.17%) |
Jun 11, 2013 | 9.118 | 9.344 | 9.064 | 9.253 | 1,186,278 | -0.05(-0.58%) |
Jun 10, 2013 | 9.299 | 9.308 | 9.172 | 9.308 | 1,083,875 | +0.03(+0.29%) |
Jun 07, 2013 | 9.217 | 9.380 | 9.163 | 9.280 | 742,804 | +0.06(+0.68%) |
Jun 06, 2013 | 9.145 | 9.222 | 9.019 | 9.217 | 982,860 | +0.13(+1.39%) |
Jun 05, 2013 | 9.244 | 9.362 | 9.073 | 9.091 | 1,463,491 | -0.20(-2.14%) |
Jun 04, 2013 | 9.335 | 9.569 | 9.154 | 9.289 | 1,900,300 | -0.05(-0.58%) |
Jun 03, 2013 | 9.533 | 9.542 | 9.208 | 9.344 | 2,342,325 | -0.19(-1.99%) |
May 31, 2013 | 9.650 | 9.777 | 9.524 | 9.533 | 1,241,611 | -0.21(-2.13%) |
May 30, 2013 | 9.695 | 9.767 | 9.641 | 9.740 | 1,610,977 | +0.09(+0.93%) |
May 29, 2013 | 9.461 | 9.704 | 9.425 | 9.650 | 2,568,681 | +0.09(+0.94%) |
May 28, 2013 | 9.461 | 9.614 | 9.461 | 9.560 | 2,154,093 | +0.22(+2.32%) |
May 24, 2013 | 9.127 | 9.389 | 9.037 | 9.344 | 1,682,187 | +0.14(+1.47%) |
May 23, 2013 | 8.739 | 9.217 | 8.694 | 9.208 | 2,753,705 | +0.38(+4.29%) |
May 22, 2013 | 9.280 | 9.317 | 8.793 | 8.830 | 4,133,539 | -0.47(-5.04%) |
May 21, 2013 | 9.019 | 9.330 | 9.019 | 9.299 | 5,196,816 | +0.26(+2.89%) |
May 20, 2013 | 8.920 | 9.163 | 8.911 | 9.037 | 2,291,912 | +0.06(+0.70%) |
May 17, 2013 | 8.793 | 9.082 | 8.757 | 8.974 | 1,575,785 | +0.22(+2.47%) |
May 16, 2013 | 8.721 | 8.793 | 8.658 | 8.757 | 1,718,170 | -0.03(-0.31%) |
May 15, 2013 | 8.730 | 8.911 | 8.726 | 8.784 | 717,810 | +0.06(+0.72%) |
May 13, 2013 | 8.848 | 8.856 | 8.712 | 8.721 | 1,654,215 | -0.16(-1.83%) |
May 10, 2013 | 8.730 | 8.893 | 8.703 | 8.884 | 1,818,130 | +0.20(+2.28%) |
May 09, 2013 | 8.532 | 8.766 | 8.514 | 8.685 | 1,693,383 | +0.21(+2.45%) |
May 08, 2013 | 8.361 | 8.478 | 8.306 | 8.478 | 990,822 | +0.09(+1.08%) |
May 07, 2013 | 8.315 | 8.442 | 8.275 | 8.388 | 1,173,672 | +0.12(+1.42%) |
May 06, 2013 | 8.288 | 8.397 | 8.212 | 8.270 | 1,658,575 | -0.03(-0.33%) |
May 03, 2013 | 8.135 | 8.397 | 8.036 | 8.297 | 2,889,116 | +0.26(+3.25%) |
May 02, 2013 | 7.919 | 8.126 | 7.855 | 8.036 | 1,247,406 | +0.16(+2.06%) |