Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.40 | 12.40 | 12.16 | 12.24 | 36,951 | -0.10(-0.81%) |
Jul 30, 2013 | 12.32 | 12.34 | 12.25 | 12.34 | 4,489 | +0.11(+0.90%) |
Jul 29, 2013 | 12.37 | 12.37 | 12.22 | 12.23 | 17,796 | -0.13(-1.05%) |
Jul 26, 2013 | 12.49 | 12.49 | 12.36 | 12.36 | 3,960 | -0.06(-0.48%) |
Jul 25, 2013 | 12.45 | 12.45 | 12.38 | 12.42 | 2,312 | -0.09(-0.72%) |
Jul 24, 2013 | 12.46 | 12.59 | 12.45 | 12.51 | 5,390 | +0.00(+0.00%) |
Jul 23, 2013 | 12.50 | 12.51 | 12.50 | 12.51 | 3,531 | +0.01(+0.08%) |
Jul 22, 2013 | 12.50 | 12.50 | 12.47 | 12.50 | 1,739 | -0.22(-1.73%) |
Jul 19, 2013 | 12.99 | 12.99 | 12.63 | 12.72 | 2,572 | -0.11(-0.89%) |
Jul 18, 2013 | 13.16 | 13.20 | 12.72 | 12.83 | 11,250 | -0.07(-0.50%) |
Jul 17, 2013 | 12.82 | 12.90 | 12.70 | 12.90 | 1,575 | +0.02(+0.16%) |
Jul 16, 2013 | 12.95 | 12.95 | 12.88 | 12.88 | 1,890 | -0.10(-0.77%) |
Jul 15, 2013 | 12.95 | 12.98 | 12.95 | 12.98 | 1,380 | -0.07(-0.54%) |
Jul 12, 2013 | 13.14 | 13.17 | 13.04 | 13.05 | 5,390 | -0.05(-0.38%) |
Jul 11, 2013 | 13.13 | 13.13 | 13.10 | 13.10 | 400 | +0.06(+0.46%) |
Jul 10, 2013 | 13.10 | 13.10 | 13.04 | 13.04 | 2,300 | -0.08(-0.61%) |
Jul 09, 2013 | 13.13 | 13.32 | 13.12 | 13.12 | 1,520 | -0.01(-0.05%) |
Jul 08, 2013 | 13.29 | 13.32 | 13.09 | 13.13 | 6,022 | -0.24(-1.82%) |
Jul 03, 2013 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | -0.04(-0.30%) |
Jul 02, 2013 | 13.48 | 13.48 | 13.39 | 13.41 | 4,221 | +0.13(+0.98%) |
Jul 01, 2013 | 13.28 | 13.28 | 13.28 | 13.28 | 450 | -0.16(-1.19%) |
Jun 28, 2013 | 13.44 | 13.44 | 13.07 | 13.44 | 4,512 | +0.09(+0.70%) |
Jun 27, 2013 | 13.14 | 13.36 | 13.14 | 13.35 | 5,270 | +0.24(+1.86%) |
Jun 26, 2013 | 12.78 | 13.10 | 12.75 | 13.10 | 2,118 | +0.35(+2.77%) |
Jun 25, 2013 | 12.91 | 13.00 | 12.62 | 12.75 | 3,033 | +0.09(+0.70%) |
Jun 24, 2013 | 12.68 | 12.68 | 12.64 | 12.66 | 8,478 | -0.59(-4.45%) |
Jun 21, 2013 | 13.08 | 13.25 | 13.08 | 13.25 | 4,610 | +0.17(+1.34%) |
Jun 20, 2013 | 13.37 | 13.40 | 13.08 | 13.08 | 2,743 | -0.28(-2.13%) |
Jun 19, 2013 | 13.51 | 13.51 | 13.34 | 13.36 | 900 | -0.14(-1.04%) |
Jun 18, 2013 | 13.49 | 13.50 | 13.42 | 13.50 | 2,832 | -0.04(-0.30%) |
Jun 17, 2013 | 13.66 | 13.66 | 13.49 | 13.54 | 4,865 | -0.13(-0.95%) |
Jun 14, 2013 | 13.68 | 13.68 | 13.67 | 13.67 | 1,948 | +0.17(+1.26%) |
Jun 12, 2013 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.35(-2.53%) |
Jun 11, 2013 | 14.01 | 14.03 | 13.85 | 13.85 | 5,260 | -0.37(-2.62%) |
Jun 10, 2013 | 14.13 | 14.22 | 14.08 | 14.22 | 1,200 | +0.07(+0.52%) |
Jun 07, 2013 | 14.27 | 14.27 | 14.15 | 14.15 | 1,568 | -0.22(-1.53%) |
Jun 05, 2013 | 14.20 | 14.37 | 14.37 | 14.37 | 3,800 | -0.00(-0.02%) |
Jun 04, 2013 | 14.19 | 14.37 | 14.19 | 14.37 | 5,423 | +0.18(+1.29%) |
Jun 03, 2013 | 14.37 | 14.37 | 13.79 | 14.19 | 9,372 | -0.10(-0.70%) |
May 31, 2013 | 14.49 | 14.49 | 14.29 | 14.29 | 3,476 | -0.30(-2.06%) |
May 30, 2013 | 14.74 | 14.74 | 14.50 | 14.59 | 5,803 | +0.04(+0.27%) |
May 29, 2013 | 14.80 | 14.80 | 14.44 | 14.55 | 9,610 | -0.25(-1.69%) |
May 28, 2013 | 14.88 | 14.88 | 14.80 | 14.80 | 8,591 | -0.23(-1.53%) |
May 24, 2013 | 14.99 | 15.04 | 14.99 | 15.03 | 5,370 | +0.04(+0.27%) |
May 23, 2013 | 14.92 | 15.07 | 14.88 | 14.99 | 1,051 | +0.04(+0.27%) |
May 22, 2013 | 14.97 | 14.98 | 14.93 | 14.95 | 2,508 | -0.10(-0.66%) |
May 21, 2013 | 15.15 | 15.15 | 15.01 | 15.05 | 2,656 | +0.03(+0.20%) |
May 20, 2013 | 15.03 | 15.03 | 15.02 | 15.02 | 310 | -0.09(-0.60%) |
May 16, 2013 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.13(+0.87%) |
May 15, 2013 | 15.19 | 15.19 | 14.98 | 14.98 | 2,570 | +0.01(+0.07%) |
May 13, 2013 | 15.15 | 15.24 | 14.97 | 14.97 | 3,965 | -0.18(-1.19%) |
May 10, 2013 | 15.15 | 15.29 | 15.10 | 15.15 | 4,603 | -0.01(-0.07%) |
May 09, 2013 | 15.10 | 15.24 | 15.09 | 15.16 | 4,959 | +0.16(+1.07%) |
May 08, 2013 | 15.02 | 15.06 | 15.00 | 15.00 | 700 | -0.10(-0.66%) |
May 07, 2013 | 15.11 | 15.11 | 15.05 | 15.10 | 6,175 | -0.01(-0.06%) |
May 06, 2013 | 15.10 | 15.11 | 15.03 | 15.11 | 2,939 | +0.01(+0.06%) |
May 03, 2013 | 15.10 | 15.10 | 15.10 | 15.10 | 1,005 | +0.10(+0.67%) |
May 02, 2013 | 14.98 | 15.11 | 14.98 | 15.00 | 4,877 | -0.06(-0.40%) |