Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.75 | 11.79 | 11.49 | 11.50 | 10,065,962 | -0.22(-1.91%) |
Jul 30, 2013 | 11.63 | 11.77 | 11.62 | 11.73 | 19,972,252 | +0.11(+0.96%) |
Jul 29, 2013 | 11.77 | 12.19 | 11.47 | 11.61 | 41,845,220 | +0.52(+4.66%) |
Jul 26, 2013 | 10.91 | 11.10 | 10.84 | 11.10 | 4,954,892 | +0.14(+1.28%) |
Jul 25, 2013 | 10.98 | 11.08 | 10.94 | 10.96 | 5,538,962 | -0.06(-0.57%) |
Jul 24, 2013 | 11.08 | 11.11 | 10.96 | 11.02 | 4,112,777 | -0.01(-0.13%) |
Jul 23, 2013 | 10.95 | 11.06 | 10.87 | 11.03 | 5,340,237 | +0.10(+0.90%) |
Jul 22, 2013 | 10.85 | 11.07 | 10.80 | 10.94 | 10,008,933 | +0.04(+0.39%) |
Jul 19, 2013 | 10.84 | 10.98 | 10.61 | 10.89 | 15,900,870 | -0.15(-1.33%) |
Jul 18, 2013 | 10.94 | 11.17 | 10.92 | 11.04 | 8,144,783 | +0.13(+1.15%) |
Jul 17, 2013 | 11.00 | 11.05 | 10.82 | 10.91 | 8,570,437 | -0.02(-0.19%) |
Jul 16, 2013 | 10.96 | 11.04 | 10.82 | 10.94 | 5,445,008 | +0.01(+0.13%) |
Jul 15, 2013 | 10.97 | 11.01 | 10.91 | 10.92 | 3,755,484 | -0.06(-0.57%) |
Jul 12, 2013 | 10.89 | 10.99 | 10.89 | 10.98 | 3,928,123 | +0.08(+0.77%) |
Jul 11, 2013 | 10.95 | 10.99 | 10.83 | 10.90 | 4,444,715 | +0.12(+1.10%) |
Jul 10, 2013 | 10.70 | 10.80 | 10.66 | 10.78 | 3,279,420 | +0.04(+0.39%) |
Jul 09, 2013 | 10.77 | 10.82 | 10.67 | 10.74 | 4,527,236 | +0.08(+0.72%) |
Jul 08, 2013 | 10.56 | 10.70 | 10.54 | 10.66 | 4,548,753 | +0.15(+1.40%) |
Jul 05, 2013 | 10.46 | 10.52 | 10.37 | 10.52 | 3,072,305 | +0.12(+1.14%) |
Jul 03, 2013 | 10.23 | 10.45 | 10.21 | 10.40 | 3,249,975 | +0.13(+1.22%) |
Jul 02, 2013 | 10.26 | 10.41 | 10.20 | 10.27 | 3,937,469 | -0.01(-0.14%) |
Jul 01, 2013 | 10.26 | 10.35 | 10.22 | 10.29 | 3,203,160 | +0.11(+1.10%) |
Jun 28, 2013 | 10.22 | 10.33 | 10.16 | 10.17 | 7,759,556 | -0.07(-0.68%) |
Jun 27, 2013 | 10.22 | 10.29 | 10.16 | 10.24 | 4,566,704 | +0.13(+1.24%) |
Jun 26, 2013 | 10.12 | 10.20 | 10.10 | 10.12 | 6,781,412 | +0.10(+1.05%) |
Jun 25, 2013 | 10.02 | 10.08 | 9.922 | 10.01 | 5,168,886 | +0.10(+0.99%) |
Jun 24, 2013 | 9.894 | 9.998 | 9.757 | 9.915 | 5,616,362 | -0.06(-0.64%) |
Jun 21, 2013 | 10.08 | 10.15 | 9.922 | 9.978 | 10,854,733 | -0.01(-0.06%) |
Jun 20, 2013 | 10.08 | 10.12 | 9.922 | 9.984 | 5,872,014 | -0.21(-2.06%) |
Jun 19, 2013 | 10.34 | 10.40 | 10.19 | 10.19 | 4,421,558 | -0.15(-1.42%) |
Jun 18, 2013 | 10.24 | 10.42 | 10.24 | 10.34 | 4,072,326 | +0.10(+1.02%) |
Jun 17, 2013 | 10.22 | 10.33 | 10.17 | 10.24 | 3,154,364 | +0.09(+0.90%) |
Jun 14, 2013 | 10.27 | 10.36 | 10.13 | 10.15 | 3,736,986 | -0.14(-1.36%) |
Jun 13, 2013 | 9.991 | 10.34 | 9.964 | 10.29 | 5,528,826 | +0.29(+2.94%) |
Jun 12, 2013 | 10.11 | 10.15 | 9.950 | 9.991 | 6,112,546 | -0.03(-0.35%) |
Jun 11, 2013 | 9.957 | 10.14 | 9.908 | 10.03 | 6,058,249 | -0.07(-0.69%) |
Jun 10, 2013 | 10.29 | 10.33 | 10.08 | 10.10 | 4,727,769 | -0.15(-1.50%) |
Jun 07, 2013 | 9.908 | 10.27 | 9.908 | 10.25 | 6,015,040 | +0.37(+3.75%) |
Jun 06, 2013 | 9.656 | 9.929 | 9.579 | 9.880 | 6,727,444 | +0.22(+2.24%) |
Jun 05, 2013 | 9.852 | 9.852 | 9.558 | 9.663 | 6,438,237 | -0.21(-2.09%) |
Jun 04, 2013 | 9.841 | 9.973 | 9.768 | 9.869 | 6,572,520 | +0.02(+0.21%) |
Jun 03, 2013 | 9.897 | 9.897 | 9.667 | 9.848 | 6,160,082 | -0.04(-0.42%) |
May 31, 2013 | 9.994 | 10.06 | 9.890 | 9.890 | 6,104,669 | -0.15(-1.52%) |
May 30, 2013 | 10.03 | 10.09 | 9.994 | 10.04 | 3,579,910 | +0.03(+0.28%) |
May 29, 2013 | 10.13 | 10.18 | 9.984 | 10.02 | 3,892,428 | -0.19(-1.91%) |
May 28, 2013 | 10.26 | 10.33 | 10.20 | 10.21 | 4,027,789 | +0.08(+0.82%) |
May 24, 2013 | 9.904 | 10.13 | 9.855 | 10.13 | 3,783,781 | +0.16(+1.61%) |
May 23, 2013 | 9.925 | 10.08 | 9.890 | 9.966 | 5,039,643 | -0.08(-0.76%) |
May 22, 2013 | 10.12 | 10.28 | 10.00 | 10.04 | 5,413,435 | -0.08(-0.76%) |
May 21, 2013 | 10.22 | 10.29 | 10.11 | 10.12 | 5,897,916 | -0.11(-1.09%) |
May 20, 2013 | 10.28 | 10.32 | 10.21 | 10.23 | 3,138,065 | -0.05(-0.47%) |
May 17, 2013 | 10.24 | 10.29 | 10.15 | 10.28 | 5,359,367 | +0.06(+0.54%) |
May 16, 2013 | 10.36 | 10.42 | 10.18 | 10.22 | 3,888,737 | -0.14(-1.34%) |
May 15, 2013 | 10.36 | 10.38 | 10.28 | 10.36 | 6,511,088 | +0.03(+0.27%) |
May 13, 2013 | 10.34 | 10.37 | 10.25 | 10.34 | 4,154,334 | -0.01(-0.13%) |
May 10, 2013 | 10.27 | 10.36 | 10.25 | 10.35 | 6,019,740 | +0.09(+0.88%) |
May 09, 2013 | 10.08 | 10.27 | 10.06 | 10.26 | 6,732,430 | +0.18(+1.79%) |
May 08, 2013 | 10.04 | 10.11 | 10.01 | 10.08 | 6,846,498 | +0.01(+0.14%) |
May 07, 2013 | 9.862 | 10.06 | 9.855 | 10.06 | 7,204,049 | +0.24(+2.48%) |
May 06, 2013 | 9.758 | 9.848 | 9.716 | 9.820 | 3,222,478 | +0.05(+0.50%) |
May 03, 2013 | 9.737 | 9.813 | 9.695 | 9.772 | 4,330,885 | +0.08(+0.79%) |
May 02, 2013 | 9.480 | 9.737 | 9.445 | 9.695 | 7,742,757 | +0.25(+2.65%) |