Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.02 | 10.05 | 9.460 | 9.500 | 0 | -0.48(-4.81%) |
Jul 30, 2013 | 9.880 | 10.02 | 9.800 | 9.980 | 0 | +0.17(+1.73%) |
Jul 29, 2013 | 9.800 | 9.890 | 9.750 | 9.810 | 0 | -0.02(-0.20%) |
Jul 26, 2013 | 9.800 | 9.980 | 9.760 | 9.830 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 10.01 | 10.07 | 9.750 | 9.830 | 0 | -0.16(-1.60%) |
Jul 24, 2013 | 10.27 | 10.27 | 9.920 | 9.990 | 0 | -0.08(-0.79%) |
Jul 23, 2013 | 10.25 | 10.25 | 10.01 | 10.07 | 0 | -0.18(-1.76%) |
Jul 22, 2013 | 10.23 | 10.31 | 10.01 | 10.25 | 0 | +0.24(+2.40%) |
Jul 19, 2013 | 10.01 | 10.05 | 9.850 | 10.01 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 9.900 | 10.17 | 9.850 | 10.01 | 0 | +0.03(+0.30%) |
Jul 17, 2013 | 10.15 | 10.34 | 9.950 | 9.980 | 162,155 | -0.15(-1.48%) |
Jul 16, 2013 | 10.13 | 10.27 | 10.01 | 10.13 | 0 | -0.09(-0.88%) |
Jul 15, 2013 | 10.26 | 10.44 | 10.09 | 10.22 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 10.31 | 10.50 | 10.14 | 10.22 | 0 | -0.22(-2.11%) |
Jul 11, 2013 | 10.17 | 10.46 | 10.12 | 10.44 | 0 | +0.36(+3.57%) |
Jul 10, 2013 | 10.05 | 10.26 | 9.880 | 10.08 | 0 | +0.06(+0.60%) |
Jul 09, 2013 | 10.14 | 10.19 | 9.990 | 10.02 | 0 | -0.03(-0.30%) |
Jul 08, 2013 | 10.19 | 10.47 | 9.980 | 10.05 | 0 | -0.08(-0.79%) |
Jul 05, 2013 | 10.54 | 10.54 | 9.750 | 10.13 | 0 | -0.28(-2.69%) |
Jul 03, 2013 | 10.52 | 10.71 | 10.32 | 10.41 | 0 | -0.17(-1.61%) |
Jul 02, 2013 | 10.50 | 10.63 | 10.36 | 10.58 | 0 | +0.05(+0.47%) |
Jul 01, 2013 | 10.41 | 10.58 | 10.26 | 10.53 | 0 | +0.18(+1.76%) |
Jun 28, 2013 | 10.43 | 10.49 | 10.10 | 10.35 | 4,103,882 | -0.04(-0.40%) |
Jun 26, 2013 | 10.12 | 10.44 | 9.880 | 10.39 | 0 | +0.28(+2.77%) |
Jun 25, 2013 | 10.14 | 10.40 | 9.750 | 10.11 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 9.800 | 10.28 | 9.520 | 10.11 | 0 | +0.24(+2.43%) |
Jun 21, 2013 | 9.660 | 9.970 | 9.551 | 9.870 | 200,675 | +0.28(+2.92%) |
Jun 20, 2013 | 9.580 | 9.640 | 9.430 | 9.590 | 0 | -0.20(-2.04%) |
Jun 19, 2013 | 9.390 | 10.06 | 9.250 | 9.790 | 0 | +0.22(+2.30%) |
Jun 18, 2013 | 10.45 | 10.68 | 9.510 | 9.570 | 0 | -1.40(-12.76%) |
Jun 17, 2013 | 11.97 | 12.18 | 10.95 | 10.97 | 523,116 | -1.00(-8.35%) |
Jun 14, 2013 | 11.98 | 12.20 | 11.86 | 11.97 | 0 | -0.06(-0.50%) |
Jun 13, 2013 | 12.28 | 12.47 | 11.86 | 12.03 | 435,903 | -0.21(-1.72%) |
Jun 12, 2013 | 13.31 | 13.33 | 11.50 | 12.24 | 2,024,193 | -0.93(-7.06%) |
Jun 11, 2013 | 14.86 | 14.90 | 10.24 | 13.17 | 4,336,448 | -1.96(-12.95%) |
Jun 10, 2013 | 15.05 | 15.16 | 14.78 | 15.13 | 0 | +0.21(+1.41%) |
Jun 07, 2013 | 15.09 | 15.14 | 14.89 | 14.92 | 0 | -0.16(-1.06%) |
Jun 06, 2013 | 14.52 | 15.13 | 14.31 | 15.08 | 0 | +0.53(+3.64%) |
Jun 05, 2013 | 15.19 | 15.44 | 14.37 | 14.55 | 0 | -0.59(-3.90%) |
Jun 04, 2013 | 15.35 | 15.49 | 15.05 | 15.14 | 0 | -0.22(-1.43%) |
Jun 03, 2013 | 14.86 | 15.40 | 14.78 | 15.36 | 111,387 | +0.46(+3.09%) |
May 31, 2013 | 14.98 | 15.19 | 14.49 | 14.90 | 152,754 | -0.10(-0.67%) |
May 30, 2013 | 15.07 | 15.18 | 14.91 | 15.00 | 0 | -0.04(-0.27%) |
May 29, 2013 | 14.73 | 15.09 | 14.30 | 15.04 | 69,766 | +0.30(+2.04%) |
May 28, 2013 | 14.87 | 15.14 | 14.74 | 14.74 | 85,760 | -0.03(-0.20%) |
May 24, 2013 | 14.56 | 14.84 | 14.32 | 14.77 | 0 | +0.11(+0.75%) |
May 23, 2013 | 13.84 | 14.71 | 13.75 | 14.66 | 0 | +0.66(+4.71%) |
May 22, 2013 | 14.60 | 15.00 | 13.84 | 14.00 | 0 | -0.54(-3.71%) |
May 21, 2013 | 14.96 | 15.10 | 14.30 | 14.54 | 0 | -0.32(-2.15%) |
May 20, 2013 | 15.08 | 15.39 | 14.82 | 14.86 | 0 | -0.34(-2.24%) |
May 17, 2013 | 15.28 | 15.32 | 14.98 | 15.20 | 0 | -0.09(-0.59%) |
May 16, 2013 | 15.28 | 15.49 | 15.05 | 15.29 | 64,914 | +0.02(+0.13%) |
May 15, 2013 | 15.13 | 15.28 | 15.00 | 15.27 | 0 | +0.26(+1.73%) |
May 13, 2013 | 14.89 | 15.14 | 14.73 | 15.01 | 0 | +0.16(+1.08%) |
May 10, 2013 | 14.56 | 14.92 | 14.45 | 14.85 | 0 | +0.22(+1.50%) |
May 09, 2013 | 15.50 | 16.00 | 13.50 | 14.63 | 0 | -0.58(-3.81%) |
May 08, 2013 | 14.96 | 15.21 | 14.76 | 15.21 | 0 | +0.32(+2.15%) |
May 07, 2013 | 14.68 | 15.01 | 14.62 | 14.89 | 0 | +0.16(+1.09%) |
May 06, 2013 | 14.69 | 15.16 | 14.56 | 14.73 | 0 | -0.08(-0.54%) |
May 03, 2013 | 15.24 | 15.44 | 14.78 | 14.81 | 0 | -0.27(-1.79%) |
May 02, 2013 | 15.38 | 15.38 | 14.94 | 15.08 | 0 | +0.00(+0.00%) |