Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.62 | 11.66 | 11.36 | 11.37 | 10,180,051 | -0.22(-1.91%) |
Jul 30, 2013 | 11.50 | 11.64 | 11.49 | 11.59 | 20,198,620 | +0.11(+0.96%) |
Jul 29, 2013 | 11.64 | 12.05 | 11.35 | 11.48 | 42,319,500 | +0.51(+4.66%) |
Jul 26, 2013 | 10.79 | 10.98 | 10.72 | 10.97 | 5,011,052 | +0.14(+1.28%) |
Jul 25, 2013 | 10.85 | 10.95 | 10.82 | 10.83 | 5,601,741 | -0.06(-0.57%) |
Jul 24, 2013 | 10.95 | 10.99 | 10.84 | 10.90 | 4,159,392 | -0.01(-0.13%) |
Jul 23, 2013 | 10.83 | 10.94 | 10.74 | 10.91 | 5,400,764 | +0.10(+0.90%) |
Jul 22, 2013 | 10.73 | 10.94 | 10.68 | 10.81 | 10,122,376 | +0.04(+0.38%) |
Jul 19, 2013 | 10.72 | 10.86 | 10.49 | 10.77 | 16,081,094 | -0.15(-1.33%) |
Jul 18, 2013 | 10.81 | 11.04 | 10.80 | 10.92 | 8,237,097 | +0.12(+1.15%) |
Jul 17, 2013 | 10.88 | 10.92 | 10.70 | 10.79 | 8,667,576 | -0.02(-0.19%) |
Jul 16, 2013 | 10.84 | 10.92 | 10.70 | 10.81 | 5,506,723 | +0.01(+0.13%) |
Jul 15, 2013 | 10.85 | 10.88 | 10.79 | 10.80 | 3,798,050 | -0.06(-0.57%) |
Jul 12, 2013 | 10.76 | 10.87 | 10.76 | 10.86 | 3,972,645 | +0.08(+0.77%) |
Jul 11, 2013 | 10.83 | 10.87 | 10.71 | 10.78 | 4,495,092 | +0.12(+1.10%) |
Jul 10, 2013 | 10.58 | 10.67 | 10.54 | 10.66 | 3,316,590 | +0.04(+0.39%) |
Jul 09, 2013 | 10.65 | 10.70 | 10.55 | 10.62 | 4,578,548 | +0.08(+0.72%) |
Jul 08, 2013 | 10.45 | 10.58 | 10.43 | 10.54 | 4,600,310 | +0.15(+1.40%) |
Jul 05, 2013 | 10.34 | 10.40 | 10.25 | 10.40 | 3,107,127 | +0.12(+1.14%) |
Jul 03, 2013 | 10.11 | 10.33 | 10.09 | 10.28 | 3,286,811 | +0.12(+1.22%) |
Jul 02, 2013 | 10.15 | 10.30 | 10.09 | 10.16 | 3,982,097 | -0.01(-0.14%) |
Jul 01, 2013 | 10.14 | 10.23 | 10.10 | 10.17 | 3,239,465 | +0.11(+1.10%) |
Jun 28, 2013 | 10.11 | 10.22 | 10.05 | 10.06 | 7,847,505 | -0.07(-0.68%) |
Jun 27, 2013 | 10.11 | 10.18 | 10.05 | 10.13 | 4,618,464 | +0.12(+1.24%) |
Jun 26, 2013 | 10.00 | 10.09 | 9.987 | 10.00 | 6,858,274 | +0.10(+1.05%) |
Jun 25, 2013 | 9.907 | 9.969 | 9.810 | 9.900 | 5,227,471 | +0.10(+0.99%) |
Jun 24, 2013 | 9.783 | 9.886 | 9.648 | 9.803 | 5,680,019 | -0.06(-0.64%) |
Jun 21, 2013 | 9.969 | 10.04 | 9.810 | 9.866 | 10,977,762 | -0.01(-0.06%) |
Jun 20, 2013 | 9.969 | 10.00 | 9.810 | 9.873 | 5,938,568 | -0.21(-2.06%) |
Jun 19, 2013 | 10.23 | 10.28 | 10.08 | 10.08 | 4,471,673 | -0.15(-1.42%) |
Jun 18, 2013 | 10.12 | 10.30 | 10.12 | 10.23 | 4,118,483 | +0.10(+1.02%) |
Jun 17, 2013 | 10.11 | 10.22 | 10.05 | 10.12 | 3,190,116 | +0.09(+0.90%) |
Jun 14, 2013 | 10.16 | 10.24 | 10.02 | 10.03 | 3,779,341 | -0.14(-1.36%) |
Jun 13, 2013 | 9.880 | 10.23 | 9.852 | 10.17 | 5,591,490 | +0.29(+2.94%) |
Jun 12, 2013 | 9.997 | 10.03 | 9.838 | 9.880 | 6,181,827 | -0.03(-0.35%) |
Jun 11, 2013 | 9.845 | 10.02 | 9.797 | 9.914 | 6,126,915 | -0.07(-0.69%) |
Jun 10, 2013 | 10.17 | 10.21 | 9.969 | 9.983 | 4,781,355 | -0.15(-1.50%) |
Jun 07, 2013 | 9.797 | 10.16 | 9.797 | 10.14 | 6,083,215 | +0.37(+3.75%) |
Jun 06, 2013 | 9.548 | 9.817 | 9.472 | 9.769 | 6,803,694 | +0.21(+2.24%) |
Jun 05, 2013 | 9.741 | 9.741 | 9.451 | 9.555 | 6,511,209 | -0.20(-2.09%) |
Jun 04, 2013 | 9.731 | 9.862 | 9.659 | 9.759 | 6,647,015 | +0.02(+0.21%) |
Jun 03, 2013 | 9.786 | 9.786 | 9.559 | 9.738 | 6,229,902 | -0.04(-0.42%) |
May 31, 2013 | 9.882 | 9.944 | 9.779 | 9.779 | 6,173,861 | -0.15(-1.52%) |
May 30, 2013 | 9.917 | 9.979 | 9.882 | 9.930 | 3,620,485 | +0.03(+0.28%) |
May 29, 2013 | 10.01 | 10.06 | 9.872 | 9.903 | 3,936,546 | -0.19(-1.91%) |
May 28, 2013 | 10.14 | 10.22 | 10.08 | 10.10 | 4,073,441 | +0.08(+0.82%) |
May 24, 2013 | 9.793 | 10.02 | 9.745 | 10.01 | 3,826,667 | +0.16(+1.61%) |
May 23, 2013 | 9.814 | 9.965 | 9.779 | 9.855 | 5,096,763 | -0.08(-0.76%) |
May 22, 2013 | 10.01 | 10.16 | 9.889 | 9.930 | 5,474,792 | -0.08(-0.76%) |
May 21, 2013 | 10.11 | 10.17 | 9.992 | 10.01 | 5,964,765 | -0.11(-1.09%) |
May 20, 2013 | 10.16 | 10.21 | 10.10 | 10.12 | 3,173,633 | -0.05(-0.47%) |
May 17, 2013 | 10.13 | 10.18 | 10.03 | 10.16 | 5,420,112 | +0.06(+0.55%) |
May 16, 2013 | 10.24 | 10.30 | 10.07 | 10.11 | 3,932,813 | -0.14(-1.34%) |
May 15, 2013 | 10.25 | 10.27 | 10.16 | 10.25 | 6,584,887 | +0.03(+0.27%) |
May 13, 2013 | 10.22 | 10.25 | 10.14 | 10.22 | 4,201,420 | -0.01(-0.13%) |
May 10, 2013 | 10.15 | 10.24 | 10.14 | 10.23 | 6,087,969 | +0.09(+0.88%) |
May 09, 2013 | 9.965 | 10.15 | 9.944 | 10.14 | 6,808,737 | +0.18(+1.79%) |
May 08, 2013 | 9.924 | 9.999 | 9.896 | 9.965 | 6,924,098 | +0.01(+0.14%) |
May 07, 2013 | 9.752 | 9.951 | 9.745 | 9.951 | 7,285,701 | +0.24(+2.48%) |
May 06, 2013 | 9.648 | 9.738 | 9.607 | 9.710 | 3,259,003 | +0.05(+0.50%) |
May 03, 2013 | 9.628 | 9.704 | 9.587 | 9.662 | 4,379,972 | +0.08(+0.79%) |
May 02, 2013 | 9.373 | 9.628 | 9.339 | 9.587 | 7,830,516 | +0.25(+2.65%) |