Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.31 | 11.43 | 11.21 | 11.27 | 19,548,090 | +0.00(+0.00%) |
Jul 30, 2013 | 11.30 | 11.46 | 10.91 | 11.27 | 37,543,592 | -0.15(-1.30%) |
Jul 29, 2013 | 11.33 | 11.47 | 11.31 | 11.42 | 22,668,826 | +0.10(+0.92%) |
Jul 26, 2013 | 11.30 | 11.32 | 11.17 | 11.32 | 12,899,997 | -0.02(-0.20%) |
Jul 25, 2013 | 11.24 | 11.38 | 11.17 | 11.34 | 12,499,109 | +0.10(+0.92%) |
Jul 24, 2013 | 11.21 | 11.38 | 11.17 | 11.24 | 15,709,657 | +0.09(+0.80%) |
Jul 23, 2013 | 11.12 | 11.21 | 11.07 | 11.15 | 8,647,372 | +0.02(+0.20%) |
Jul 22, 2013 | 11.17 | 11.21 | 11.08 | 11.12 | 12,539,757 | -0.09(-0.79%) |
Jul 19, 2013 | 11.01 | 11.21 | 10.95 | 11.21 | 21,669,304 | +0.24(+2.16%) |
Jul 18, 2013 | 10.81 | 11.05 | 10.78 | 10.98 | 13,515,213 | +0.03(+0.27%) |
Jul 17, 2013 | 11.10 | 11.13 | 10.79 | 10.95 | 18,315,970 | -0.20(-1.80%) |
Jul 16, 2013 | 11.18 | 11.24 | 11.04 | 11.15 | 9,200,703 | -0.05(-0.46%) |
Jul 15, 2013 | 11.17 | 11.26 | 11.10 | 11.20 | 7,663,701 | +0.04(+0.40%) |
Jul 12, 2013 | 11.15 | 11.19 | 11.03 | 11.15 | 11,398,601 | -0.01(-0.07%) |
Jul 11, 2013 | 11.13 | 11.19 | 11.02 | 11.16 | 11,239,479 | +0.18(+1.62%) |
Jul 10, 2013 | 10.98 | 11.04 | 10.88 | 10.98 | 8,547,723 | +0.02(+0.20%) |
Jul 09, 2013 | 10.86 | 11.05 | 10.86 | 10.96 | 15,668,161 | +0.16(+1.51%) |
Jul 08, 2013 | 10.85 | 10.87 | 10.73 | 10.80 | 8,815,848 | +0.02(+0.21%) |
Jul 05, 2013 | 10.69 | 10.82 | 10.66 | 10.78 | 7,753,054 | +0.18(+1.68%) |
Jul 03, 2013 | 10.62 | 10.62 | 10.46 | 10.60 | 8,099,800 | -0.10(-0.97%) |
Jul 02, 2013 | 10.72 | 10.80 | 10.61 | 10.70 | 10,095,557 | -0.02(-0.21%) |
Jul 01, 2013 | 10.66 | 10.80 | 10.60 | 10.72 | 9,204,546 | +0.16(+1.55%) |
Jun 28, 2013 | 10.58 | 10.66 | 10.48 | 10.56 | 18,427,188 | -0.05(-0.49%) |
Jun 27, 2013 | 10.70 | 10.75 | 10.60 | 10.61 | 10,406,991 | -0.02(-0.21%) |
Jun 26, 2013 | 10.59 | 10.64 | 10.45 | 10.63 | 13,548,934 | +0.09(+0.84%) |
Jun 25, 2013 | 10.45 | 10.57 | 10.33 | 10.55 | 13,101,378 | +0.19(+1.79%) |
Jun 24, 2013 | 10.46 | 10.53 | 10.29 | 10.36 | 16,119,662 | -0.22(-2.10%) |
Jun 21, 2013 | 10.71 | 10.72 | 10.48 | 10.58 | 20,622,802 | -0.04(-0.35%) |
Jun 20, 2013 | 10.90 | 11.05 | 10.57 | 10.62 | 25,156,064 | -0.46(-4.15%) |
Jun 19, 2013 | 11.28 | 11.32 | 11.04 | 11.08 | 18,105,244 | -0.19(-1.71%) |
Jun 18, 2013 | 11.21 | 11.30 | 11.20 | 11.27 | 13,803,919 | +0.06(+0.53%) |
Jun 17, 2013 | 11.14 | 11.29 | 11.12 | 11.21 | 10,738,760 | +0.14(+1.27%) |
Jun 14, 2013 | 11.22 | 11.24 | 11.05 | 11.07 | 10,148,674 | -0.13(-1.13%) |
Jun 13, 2013 | 10.91 | 11.27 | 10.78 | 11.20 | 15,539,962 | +0.23(+2.10%) |
Jun 12, 2013 | 11.20 | 11.23 | 10.95 | 10.97 | 12,901,520 | -0.16(-1.40%) |
Jun 11, 2013 | 11.20 | 11.30 | 11.11 | 11.12 | 12,097,737 | -0.17(-1.51%) |
Jun 10, 2013 | 11.44 | 11.47 | 11.26 | 11.30 | 13,569,651 | -0.12(-1.04%) |
Jun 07, 2013 | 11.21 | 11.44 | 11.21 | 11.41 | 20,231,208 | +0.27(+2.47%) |
Jun 06, 2013 | 11.15 | 11.21 | 11.00 | 11.14 | 25,046,460 | +0.01(+0.13%) |
Jun 05, 2013 | 11.50 | 11.50 | 11.10 | 11.12 | 24,834,978 | -0.43(-3.72%) |
Jun 04, 2013 | 11.62 | 11.72 | 11.45 | 11.56 | 15,239,840 | -0.10(-0.83%) |
Jun 03, 2013 | 11.44 | 11.65 | 11.41 | 11.65 | 17,085,590 | +0.24(+2.15%) |
May 31, 2013 | 11.53 | 11.66 | 11.41 | 11.41 | 13,868,559 | -0.16(-1.41%) |
May 30, 2013 | 11.53 | 11.67 | 11.52 | 11.57 | 13,306,343 | +0.00(+0.00%) |
May 29, 2013 | 11.52 | 11.65 | 11.48 | 11.57 | 15,044,675 | -0.05(-0.45%) |
May 28, 2013 | 11.60 | 11.77 | 11.59 | 11.62 | 13,816,283 | +0.07(+0.64%) |
May 24, 2013 | 11.50 | 11.61 | 11.44 | 11.55 | 13,867,631 | -0.07(-0.57%) |
May 23, 2013 | 11.33 | 11.64 | 11.23 | 11.61 | 18,484,064 | -0.04(-0.32%) |
May 22, 2013 | 11.95 | 12.05 | 11.54 | 11.65 | 19,439,150 | -0.29(-2.41%) |
May 21, 2013 | 12.02 | 12.04 | 11.81 | 11.94 | 20,096,456 | -0.09(-0.74%) |
May 20, 2013 | 11.84 | 12.12 | 11.84 | 12.03 | 26,285,860 | +0.13(+1.05%) |
May 17, 2013 | 11.37 | 11.90 | 11.35 | 11.90 | 32,997,982 | +0.51(+4.47%) |
May 16, 2013 | 11.56 | 11.63 | 11.29 | 11.39 | 19,256,506 | -0.17(-1.47%) |
May 15, 2013 | 11.45 | 11.59 | 11.36 | 11.56 | 15,213,806 | +0.32(+2.89%) |
May 13, 2013 | 11.33 | 11.43 | 11.18 | 11.24 | 16,775,194 | +0.10(+0.93%) |
May 10, 2013 | 11.08 | 11.23 | 11.08 | 11.14 | 12,396,367 | +0.03(+0.27%) |
May 09, 2013 | 10.94 | 11.25 | 10.94 | 11.11 | 19,857,360 | +0.13(+1.21%) |
May 08, 2013 | 10.95 | 10.99 | 10.86 | 10.97 | 19,731,092 | +0.01(+0.07%) |
May 07, 2013 | 11.01 | 11.02 | 10.90 | 10.97 | 9,532,974 | -0.01(-0.07%) |
May 06, 2013 | 10.94 | 11.06 | 10.92 | 10.97 | 14,507,304 | +0.01(+0.07%) |
May 03, 2013 | 10.69 | 11.02 | 10.60 | 10.97 | 23,524,312 | +0.37(+3.48%) |
May 02, 2013 | 10.55 | 10.64 | 10.51 | 10.60 | 10,249,411 | +0.03(+0.28%) |