Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.91 | 13.16 | 12.86 | 12.88 | 165,211 | +0.04(+0.30%) |
Jul 30, 2013 | 12.94 | 13.00 | 12.68 | 12.84 | 59,739 | +0.02(+0.12%) |
Jul 29, 2013 | 12.94 | 12.98 | 12.74 | 12.82 | 254,739 | -0.09(-0.69%) |
Jul 26, 2013 | 12.74 | 12.93 | 12.44 | 12.91 | 164,803 | +0.23(+1.82%) |
Jul 25, 2013 | 12.46 | 12.68 | 12.29 | 12.68 | 84,315 | +0.17(+1.39%) |
Jul 24, 2013 | 12.76 | 12.76 | 12.40 | 12.51 | 153,595 | -0.05(-0.39%) |
Jul 23, 2013 | 12.88 | 12.88 | 12.53 | 12.56 | 322,285 | -0.14(-1.13%) |
Jul 22, 2013 | 12.65 | 12.79 | 12.49 | 12.70 | 263,192 | +0.23(+1.81%) |
Jul 19, 2013 | 11.94 | 12.52 | 11.94 | 12.47 | 179,413 | +0.43(+3.58%) |
Jul 18, 2013 | 12.11 | 12.16 | 12.03 | 12.04 | 108,159 | +0.10(+0.86%) |
Jul 17, 2013 | 12.09 | 12.09 | 11.92 | 11.94 | 76,432 | +0.07(+0.61%) |
Jul 16, 2013 | 12.16 | 12.17 | 11.77 | 11.87 | 102,793 | -0.18(-1.49%) |
Jul 15, 2013 | 12.12 | 12.12 | 11.89 | 12.05 | 108,074 | -0.00(-0.01%) |
Jul 12, 2013 | 11.81 | 12.05 | 11.76 | 12.05 | 179,243 | +0.24(+2.04%) |
Jul 11, 2013 | 11.62 | 11.87 | 11.41 | 11.81 | 328,807 | +0.44(+3.89%) |
Jul 10, 2013 | 11.20 | 11.47 | 11.17 | 11.37 | 112,811 | +0.19(+1.72%) |
Jul 09, 2013 | 11.29 | 11.22 | 11.07 | 11.18 | 135,814 | +0.13(+1.19%) |
Jul 08, 2013 | 11.05 | 11.16 | 11.01 | 11.04 | 79,612 | +0.17(+1.58%) |
Jul 05, 2013 | 10.88 | 10.88 | 10.59 | 10.87 | 174,480 | +0.34(+3.18%) |
Jul 03, 2013 | 10.35 | 10.54 | 10.23 | 10.54 | 129,708 | +0.03(+0.31%) |
Jul 02, 2013 | 10.49 | 10.65 | 10.45 | 10.50 | 120,413 | -0.11(-1.01%) |
Jul 01, 2013 | 10.64 | 10.87 | 10.53 | 10.61 | 212,645 | +0.06(+0.60%) |
Jun 28, 2013 | 10.68 | 10.86 | 10.48 | 10.55 | 139,691 | -0.12(-1.11%) |
Jun 26, 2013 | 10.43 | 10.75 | 10.38 | 10.67 | 135,593 | +0.53(+5.23%) |
Jun 25, 2013 | 10.24 | 10.28 | 10.04 | 10.14 | 102,300 | +0.10(+0.97%) |
Jun 24, 2013 | 9.927 | 10.28 | 9.746 | 10.04 | 341,776 | -0.24(-2.32%) |
Jun 21, 2013 | 10.33 | 10.50 | 10.02 | 10.28 | 157,405 | +0.20(+2.00%) |
Jun 20, 2013 | 10.55 | 10.60 | 9.883 | 10.08 | 326,460 | -0.75(-6.95%) |
Jun 19, 2013 | 11.42 | 11.42 | 10.83 | 10.83 | 288,227 | -0.51(-4.48%) |
Jun 18, 2013 | 11.25 | 11.40 | 11.17 | 11.34 | 123,534 | +0.25(+2.22%) |
Jun 17, 2013 | 11.23 | 11.39 | 10.92 | 11.09 | 104,009 | +0.03(+0.29%) |
Jun 14, 2013 | 11.10 | 11.24 | 10.95 | 11.06 | 165,364 | -0.02(-0.22%) |
Jun 13, 2013 | 10.58 | 11.13 | 10.35 | 11.08 | 487,301 | +0.49(+4.64%) |
Jun 12, 2013 | 11.21 | 11.21 | 10.59 | 10.59 | 366,828 | -0.37(-3.41%) |
Jun 11, 2013 | 10.86 | 11.14 | 10.62 | 10.97 | 100,259 | -0.09(-0.84%) |
Jun 10, 2013 | 11.24 | 11.24 | 11.00 | 11.06 | 202,458 | +0.01(+0.10%) |
Jun 07, 2013 | 10.95 | 11.17 | 10.94 | 11.05 | 269,519 | +0.36(+3.36%) |
Jun 06, 2013 | 10.22 | 10.70 | 10.12 | 10.69 | 226,906 | +0.39(+3.74%) |
Jun 05, 2013 | 10.65 | 10.87 | 10.19 | 10.30 | 463,839 | -0.47(-4.32%) |
Jun 04, 2013 | 11.01 | 11.12 | 10.56 | 10.77 | 542,584 | -0.12(-1.12%) |
Jun 03, 2013 | 10.92 | 10.94 | 10.65 | 10.89 | 426,218 | +0.12(+1.08%) |
May 31, 2013 | 11.42 | 11.54 | 10.77 | 10.78 | 377,024 | -0.81(-7.02%) |
May 30, 2013 | 11.52 | 11.68 | 11.32 | 11.59 | 190,366 | +0.27(+2.39%) |
May 29, 2013 | 11.72 | 11.72 | 11.17 | 11.32 | 317,991 | -0.56(-4.70%) |
May 28, 2013 | 11.88 | 12.17 | 11.73 | 11.88 | 481,901 | +0.42(+3.70%) |
May 24, 2013 | 11.42 | 11.58 | 11.24 | 11.45 | 164,990 | -0.21(-1.83%) |
May 23, 2013 | 11.40 | 11.76 | 11.00 | 11.67 | 567,475 | +0.06(+0.51%) |
May 22, 2013 | 11.82 | 12.37 | 11.50 | 11.61 | 535,220 | -0.06(-0.49%) |
May 21, 2013 | 11.40 | 11.69 | 11.27 | 11.67 | 355,900 | +0.45(+4.05%) |
May 20, 2013 | 11.52 | 11.55 | 11.21 | 11.21 | 212,884 | -0.30(-2.61%) |
May 17, 2013 | 11.35 | 11.70 | 11.26 | 11.51 | 183,027 | +0.22(+1.97%) |
May 16, 2013 | 11.64 | 11.64 | 11.29 | 11.29 | 173,213 | -0.42(-3.57%) |
May 15, 2013 | 11.58 | 11.88 | 11.48 | 11.71 | 323,850 | +0.54(+4.81%) |
May 13, 2013 | 10.83 | 11.17 | 10.81 | 11.17 | 316,009 | +0.29(+2.69%) |
May 10, 2013 | 10.59 | 10.88 | 10.59 | 10.88 | 160,390 | +0.37(+3.53%) |
May 09, 2013 | 10.49 | 10.70 | 10.49 | 10.51 | 90,820 | +0.02(+0.15%) |
May 08, 2013 | 10.48 | 10.62 | 10.40 | 10.49 | 105,174 | +0.11(+1.06%) |
May 07, 2013 | 10.47 | 10.47 | 10.27 | 10.38 | 313,279 | +0.02(+0.20%) |
May 06, 2013 | 10.53 | 10.53 | 10.35 | 10.36 | 337,626 | -0.17(-1.63%) |
May 03, 2013 | 10.68 | 10.60 | 10.49 | 10.53 | 278,754 | +0.16(+1.51%) |
May 02, 2013 | 10.32 | 10.43 | 10.16 | 10.38 | 127,514 | +0.34(+3.36%) |