Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.55 | 10.68 | 10.55 | 10.55 | 22,372 | -0.11(-1.03%) |
Jul 30, 2013 | 10.54 | 10.75 | 10.50 | 10.66 | 64,894 | +0.03(+0.28%) |
Jul 29, 2013 | 10.63 | 10.67 | 10.51 | 10.63 | 42,880 | +0.06(+0.57%) |
Jul 26, 2013 | 10.60 | 10.71 | 10.45 | 10.57 | 52,931 | +0.07(+0.67%) |
Jul 25, 2013 | 10.52 | 10.61 | 10.44 | 10.50 | 7,318 | -0.13(-1.22%) |
Jul 24, 2013 | 10.65 | 10.69 | 10.52 | 10.63 | 23,407 | -0.05(-0.48%) |
Jul 23, 2013 | 10.72 | 10.75 | 10.67 | 10.68 | 7,440 | +0.03(+0.29%) |
Jul 22, 2013 | 10.82 | 10.89 | 10.56 | 10.65 | 27,740 | -0.24(-2.20%) |
Jul 19, 2013 | 11.04 | 11.04 | 10.85 | 10.89 | 13,713 | -0.15(-1.36%) |
Jul 18, 2013 | 11.07 | 11.07 | 11.04 | 11.04 | 2,982 | +0.00(+0.00%) |
Jul 17, 2013 | 10.97 | 11.07 | 10.94 | 11.04 | 5,660 | +0.02(+0.18%) |
Jul 16, 2013 | 11.06 | 11.09 | 10.90 | 11.02 | 6,686 | -0.07(-0.63%) |
Jul 15, 2013 | 11.15 | 11.15 | 11.00 | 11.09 | 12,726 | -0.03(-0.27%) |
Jul 12, 2013 | 11.15 | 11.15 | 11.05 | 11.12 | 16,214 | +0.03(+0.27%) |
Jul 11, 2013 | 10.90 | 11.09 | 10.90 | 11.09 | 9,747 | +0.29(+2.69%) |
Jul 10, 2013 | 10.92 | 10.95 | 10.78 | 10.80 | 15,433 | -0.19(-1.73%) |
Jul 09, 2013 | 10.99 | 10.99 | 10.86 | 10.99 | 15,502 | +0.02(+0.18%) |
Jul 08, 2013 | 11.07 | 11.07 | 10.87 | 10.97 | 6,942 | +0.02(+0.18%) |
Jul 05, 2013 | 11.30 | 11.30 | 10.89 | 10.95 | 16,970 | -0.35(-3.10%) |
Jul 03, 2013 | 11.50 | 11.50 | 11.19 | 11.30 | 8,613 | -0.19(-1.65%) |
Jul 02, 2013 | 11.57 | 11.57 | 11.40 | 11.49 | 6,207 | +0.05(+0.44%) |
Jul 01, 2013 | 10.92 | 11.65 | 10.92 | 11.44 | 18,407 | -0.06(-0.52%) |
Jun 28, 2013 | 11.64 | 11.64 | 11.34 | 11.50 | 4,851 | -0.07(-0.61%) |
Jun 27, 2013 | 11.28 | 11.65 | 11.28 | 11.57 | 21,582 | +0.33(+2.94%) |
Jun 26, 2013 | 10.90 | 11.24 | 10.84 | 11.24 | 29,717 | +0.38(+3.50%) |
Jun 25, 2013 | 10.96 | 10.96 | 10.62 | 10.86 | 13,217 | +0.03(+0.28%) |
Jun 24, 2013 | 11.12 | 11.12 | 10.57 | 10.83 | 31,286 | -0.29(-2.61%) |
Jun 21, 2013 | 11.44 | 11.44 | 11.06 | 11.12 | 27,674 | -0.12(-1.07%) |
Jun 20, 2013 | 11.55 | 11.63 | 11.24 | 11.24 | 5,860 | -0.40(-3.44%) |
Jun 19, 2013 | 11.65 | 11.78 | 11.61 | 11.64 | 4,832 | -0.12(-1.02%) |
Jun 18, 2013 | 11.80 | 11.83 | 11.60 | 11.76 | 16,889 | -0.07(-0.59%) |
Jun 17, 2013 | 11.73 | 11.85 | 11.65 | 11.83 | 22,125 | +0.09(+0.76%) |
Jun 14, 2013 | 11.66 | 11.89 | 11.60 | 11.74 | 32,621 | +0.08(+0.69%) |
Jun 13, 2013 | 11.80 | 11.89 | 11.46 | 11.66 | 56,654 | -0.17(-1.44%) |
Jun 12, 2013 | 12.13 | 12.13 | 11.78 | 11.83 | 26,697 | -0.20(-1.66%) |
Jun 11, 2013 | 12.10 | 12.12 | 11.90 | 12.03 | 19,890 | -0.18(-1.47%) |
Jun 10, 2013 | 12.24 | 12.24 | 12.15 | 12.21 | 23,925 | -0.04(-0.33%) |
Jun 07, 2013 | 12.29 | 12.34 | 12.22 | 12.25 | 14,522 | -0.06(-0.49%) |
Jun 06, 2013 | 12.24 | 12.35 | 12.20 | 12.31 | 14,661 | +0.11(+0.90%) |
Jun 05, 2013 | 11.89 | 12.24 | 11.89 | 12.20 | 10,529 | +0.20(+1.67%) |
Jun 04, 2013 | 11.89 | 12.17 | 11.89 | 12.00 | 22,918 | +0.03(+0.25%) |
Jun 03, 2013 | 12.17 | 12.17 | 11.82 | 11.97 | 18,611 | -0.12(-0.99%) |
May 31, 2013 | 12.36 | 12.45 | 12.01 | 12.09 | 38,777 | -0.36(-2.89%) |
May 30, 2013 | 12.56 | 12.61 | 12.21 | 12.45 | 40,067 | -0.11(-0.88%) |
May 29, 2013 | 12.84 | 12.84 | 12.56 | 12.56 | 9,717 | -0.28(-2.18%) |
May 28, 2013 | 12.96 | 13.01 | 12.84 | 12.84 | 9,124 | -0.13(-1.00%) |
May 24, 2013 | 13.10 | 13.11 | 12.97 | 12.97 | 12,218 | -0.12(-0.92%) |
May 23, 2013 | 13.24 | 13.27 | 13.09 | 13.09 | 5,409 | -0.04(-0.30%) |
May 22, 2013 | 13.18 | 13.30 | 13.10 | 13.13 | 6,510 | -0.07(-0.53%) |
May 21, 2013 | 13.21 | 13.26 | 13.14 | 13.20 | 7,304 | +0.04(+0.30%) |
May 20, 2013 | 13.18 | 13.19 | 13.13 | 13.16 | 3,249 | +0.05(+0.38%) |
May 17, 2013 | 13.16 | 13.16 | 13.11 | 13.11 | 7,817 | +0.01(+0.08%) |
May 16, 2013 | 13.13 | 13.14 | 13.10 | 13.10 | 5,337 | -0.05(-0.38%) |
May 15, 2013 | 13.12 | 13.25 | 13.11 | 13.15 | 25,262 | +0.00(+0.00%) |
May 13, 2013 | 13.20 | 13.20 | 13.11 | 13.15 | 7,688 | -0.06(-0.45%) |
May 10, 2013 | 13.22 | 13.29 | 13.20 | 13.21 | 10,081 | -0.00(-0.00%) |
May 09, 2013 | 13.25 | 13.34 | 13.20 | 13.21 | 10,671 | -0.04(-0.30%) |
May 08, 2013 | 13.25 | 13.35 | 13.25 | 13.25 | 10,359 | +0.00(+0.00%) |
May 07, 2013 | 13.39 | 13.39 | 13.23 | 13.25 | 12,178 | -0.06(-0.45%) |
May 06, 2013 | 13.35 | 13.36 | 13.30 | 13.31 | 8,480 | -0.09(-0.67%) |
May 03, 2013 | 13.36 | 13.40 | 13.34 | 13.40 | 6,667 | +0.01(+0.07%) |
May 02, 2013 | 13.36 | 13.39 | 13.36 | 13.39 | 12,688 | +0.03(+0.22%) |