Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.20 | 15.10 | 14.02 | 14.79 | 4,425,882 | +0.76(+5.42%) |
Jul 30, 2013 | 13.72 | 14.12 | 13.51 | 14.03 | 0 | +0.43(+3.16%) |
Jul 29, 2013 | 14.11 | 14.30 | 13.50 | 13.60 | 0 | -0.08(-0.58%) |
Jul 26, 2013 | 13.51 | 13.90 | 13.44 | 13.68 | 0 | -0.01(-0.07%) |
Jul 25, 2013 | 13.48 | 13.83 | 13.13 | 13.69 | 1,439,334 | +0.11(+0.81%) |
Jul 24, 2013 | 13.97 | 14.20 | 13.42 | 13.58 | 0 | -0.32(-2.30%) |
Jul 23, 2013 | 14.20 | 14.39 | 13.68 | 13.90 | 0 | -0.06(-0.43%) |
Jul 22, 2013 | 13.52 | 14.20 | 13.39 | 13.96 | 0 | +0.54(+4.02%) |
Jul 19, 2013 | 13.25 | 13.53 | 12.82 | 13.42 | 1,697,620 | +0.15(+1.13%) |
Jul 18, 2013 | 13.80 | 13.92 | 13.20 | 13.27 | 2,381,242 | -0.40(-2.93%) |
Jul 17, 2013 | 14.30 | 14.37 | 13.47 | 13.67 | 3,304,872 | -0.31(-2.22%) |
Jul 16, 2013 | 14.05 | 14.47 | 13.31 | 13.98 | 6,542,970 | +0.05(+0.36%) |
Jul 15, 2013 | 11.90 | 14.08 | 11.77 | 13.93 | 9,325,665 | +2.38(+20.61%) |
Jul 12, 2013 | 10.77 | 11.69 | 10.70 | 11.55 | 0 | +0.28(+2.48%) |
Jul 11, 2013 | 11.34 | 11.50 | 11.13 | 11.27 | 2,072,208 | +0.25(+2.26%) |
Jul 10, 2013 | 10.57 | 11.33 | 10.56 | 11.02 | 2,826,120 | +0.27(+2.52%) |
Jul 09, 2013 | 11.79 | 12.31 | 10.73 | 10.75 | 8,107,050 | -1.56(-12.67%) |
Jul 08, 2013 | 12.39 | 12.69 | 11.93 | 12.31 | 0 | +0.27(+2.24%) |
Jul 05, 2013 | 11.74 | 12.07 | 11.60 | 12.04 | 0 | +0.61(+5.34%) |
Jul 03, 2013 | 11.41 | 11.75 | 11.30 | 11.43 | 0 | -0.14(-1.21%) |
Jul 02, 2013 | 12.09 | 12.19 | 11.20 | 11.57 | 0 | -0.23(-1.93%) |
Jul 01, 2013 | 11.54 | 12.12 | 11.50 | 11.80 | 4,696,203 | +0.81(+7.35%) |
Jun 28, 2013 | 10.88 | 11.61 | 10.75 | 10.99 | 4,323,471 | -0.07(-0.62%) |
Jun 27, 2013 | 10.23 | 11.34 | 10.20 | 11.06 | 8,298,308 | +0.96(+9.50%) |
Jun 26, 2013 | 9.130 | 10.45 | 9.100 | 10.10 | 0 | +1.17(+13.10%) |
Jun 25, 2013 | 8.640 | 9.000 | 8.550 | 8.930 | 2,046,616 | +0.54(+6.44%) |
Jun 24, 2013 | 8.940 | 9.100 | 8.300 | 8.390 | 2,716,624 | -0.75(-8.21%) |
Jun 21, 2013 | 9.380 | 9.460 | 8.780 | 9.140 | 2,867,390 | -0.02(-0.22%) |
Jun 20, 2013 | 9.900 | 10.04 | 9.020 | 9.160 | 3,543,707 | -0.81(-8.12%) |
Jun 19, 2013 | 9.890 | 10.30 | 9.790 | 9.970 | 2,146,925 | +0.05(+0.50%) |
Jun 18, 2013 | 10.03 | 10.22 | 9.770 | 9.920 | 0 | -0.20(-1.98%) |
Jun 17, 2013 | 9.570 | 10.56 | 9.410 | 10.12 | 7,347,154 | +0.72(+7.66%) |
Jun 14, 2013 | 9.400 | 9.690 | 9.020 | 9.400 | 0 | +0.05(+0.53%) |
Jun 13, 2013 | 8.990 | 9.410 | 8.800 | 9.350 | 1,464,962 | +0.29(+3.20%) |
Jun 12, 2013 | 9.390 | 9.690 | 8.910 | 9.060 | 2,307,654 | -0.25(-2.69%) |
Jun 11, 2013 | 9.820 | 10.04 | 9.160 | 9.310 | 3,938,053 | -0.85(-8.37%) |
Jun 10, 2013 | 9.220 | 10.22 | 8.950 | 10.16 | 5,127,734 | +1.36(+15.45%) |
Jun 07, 2013 | 9.200 | 9.320 | 8.720 | 8.800 | 0 | -0.22(-2.44%) |
Jun 06, 2013 | 8.640 | 9.190 | 8.640 | 9.020 | 0 | +0.33(+3.80%) |
Jun 05, 2013 | 8.610 | 9.190 | 8.400 | 8.690 | 1,539,540 | -0.22(-2.47%) |
Jun 04, 2013 | 8.900 | 9.550 | 8.700 | 8.910 | 0 | +0.10(+1.14%) |
Jun 03, 2013 | 8.550 | 8.850 | 8.220 | 8.810 | 1,854,552 | +0.30(+3.53%) |
May 31, 2013 | 8.720 | 9.140 | 8.300 | 8.510 | 2,544,772 | -0.65(-7.10%) |
May 30, 2013 | 9.350 | 9.530 | 8.910 | 9.160 | 0 | +0.09(+0.99%) |
May 29, 2013 | 9.180 | 9.640 | 8.960 | 9.070 | 3,589,062 | -0.32(-3.41%) |
May 28, 2013 | 10.26 | 10.65 | 9.300 | 9.390 | 13,468,709 | +0.78(+9.01%) |
May 24, 2013 | 8.400 | 8.700 | 8.100 | 8.614 | 0 | +0.41(+5.05%) |
May 23, 2013 | 7.350 | 8.260 | 7.090 | 8.200 | 3,143,870 | +0.68(+9.04%) |
May 22, 2013 | 8.760 | 8.760 | 7.390 | 7.520 | 0 | -0.88(-10.48%) |
May 21, 2013 | 9.710 | 9.850 | 8.150 | 8.400 | 5,162,248 | -0.78(-8.50%) |
May 20, 2013 | 8.075 | 9.220 | 8.050 | 9.180 | 4,969,651 | +1.34(+17.09%) |
May 17, 2013 | 7.100 | 8.040 | 7.000 | 7.840 | 0 | +0.76(+10.73%) |
May 16, 2013 | 7.380 | 7.480 | 6.900 | 7.080 | 1,670,187 | -0.18(-2.48%) |
May 15, 2013 | 7.750 | 7.980 | 7.230 | 7.260 | 2,951,018 | -0.01(-0.14%) |
May 13, 2013 | 6.810 | 7.990 | 6.810 | 7.270 | 5,003,885 | +0.53(+7.86%) |
May 10, 2013 | 5.650 | 6.740 | 5.649 | 6.740 | 0 | +1.14(+20.36%) |
May 09, 2013 | 5.300 | 5.650 | 5.250 | 5.600 | 0 | +0.31(+5.86%) |
May 08, 2013 | 5.350 | 5.400 | 5.180 | 5.290 | 0 | -0.17(-3.11%) |
May 07, 2013 | 5.700 | 5.750 | 5.420 | 5.460 | 0 | -0.34(-5.86%) |
May 06, 2013 | 5.580 | 5.880 | 5.476 | 5.800 | 0 | +0.22(+3.94%) |
May 03, 2013 | 5.700 | 5.790 | 5.500 | 5.580 | 0 | -0.21(-3.63%) |
May 02, 2013 | 5.360 | 5.800 | 5.160 | 5.790 | 1,350,870 | +0.64(+12.43%) |