Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.04 | 13.18 | 13.02 | 13.09 | 132,552 | +0.07(+0.52%) |
Jul 30, 2013 | 13.05 | 13.10 | 13.00 | 13.02 | 582,053 | -0.00(-0.01%) |
Jul 29, 2013 | 13.08 | 13.08 | 12.99 | 13.02 | 35,207 | -0.05(-0.36%) |
Jul 26, 2013 | 13.03 | 13.08 | 12.92 | 13.07 | 276,206 | +0.02(+0.13%) |
Jul 25, 2013 | 12.94 | 13.05 | 12.92 | 13.05 | 179,451 | +0.15(+1.13%) |
Jul 24, 2013 | 13.03 | 13.05 | 12.90 | 12.90 | 97,680 | -0.09(-0.68%) |
Jul 23, 2013 | 13.03 | 13.03 | 12.96 | 12.99 | 188,995 | -0.06(-0.50%) |
Jul 22, 2013 | 13.00 | 13.06 | 12.99 | 13.06 | 87,952 | +0.07(+0.55%) |
Jul 19, 2013 | 12.84 | 12.99 | 12.80 | 12.99 | 68,438 | +0.03(+0.23%) |
Jul 18, 2013 | 12.88 | 12.96 | 12.88 | 12.96 | 31,502 | +0.09(+0.70%) |
Jul 17, 2013 | 12.86 | 12.92 | 12.85 | 12.87 | 65,709 | +0.11(+0.88%) |
Jul 16, 2013 | 12.85 | 12.85 | 12.73 | 12.75 | 648,408 | -0.04(-0.33%) |
Jul 15, 2013 | 12.73 | 12.81 | 12.71 | 12.80 | 1,133,694 | +0.09(+0.67%) |
Jul 12, 2013 | 12.69 | 12.73 | 12.67 | 12.71 | 170,539 | +0.01(+0.11%) |
Jul 11, 2013 | 12.58 | 12.71 | 12.58 | 12.70 | 1,235,776 | +0.21(+1.64%) |
Jul 10, 2013 | 12.45 | 12.53 | 12.40 | 12.49 | 896,210 | +0.05(+0.43%) |
Jul 09, 2013 | 12.57 | 12.64 | 12.42 | 12.44 | 612,878 | -0.20(-1.57%) |
Jul 08, 2013 | 12.62 | 12.68 | 12.58 | 12.64 | 413,869 | +0.07(+0.54%) |
Jul 05, 2013 | 12.49 | 12.57 | 12.47 | 12.57 | 45,106 | +0.18(+1.45%) |
Jul 03, 2013 | 12.42 | 12.45 | 12.37 | 12.39 | 212,783 | -0.05(-0.43%) |
Jul 02, 2013 | 12.49 | 12.54 | 12.40 | 12.44 | 184,150 | -0.07(-0.53%) |
Jul 01, 2013 | 12.44 | 12.59 | 12.41 | 12.51 | 994,713 | +0.11(+0.89%) |
Jun 28, 2013 | 12.40 | 12.46 | 12.37 | 12.40 | 95,944 | -0.03(-0.20%) |
Jun 27, 2013 | 12.36 | 12.45 | 12.36 | 12.42 | 782,189 | +0.10(+0.85%) |
Jun 26, 2013 | 12.35 | 12.44 | 12.32 | 12.32 | 2,952,068 | +0.03(+0.23%) |
Jun 25, 2013 | 12.31 | 12.31 | 12.24 | 12.29 | 483,696 | +0.03(+0.22%) |
Jun 24, 2013 | 12.29 | 12.34 | 12.19 | 12.27 | 262,211 | -0.09(-0.75%) |
Jun 21, 2013 | 12.23 | 12.38 | 12.23 | 12.36 | 47,610 | +0.17(+1.39%) |
Jun 20, 2013 | 12.37 | 12.37 | 12.14 | 12.19 | 1,071,575 | -0.30(-2.40%) |
Jun 19, 2013 | 12.72 | 12.73 | 12.48 | 12.49 | 769,795 | -0.21(-1.65%) |
Jun 18, 2013 | 12.64 | 12.73 | 12.64 | 12.70 | 170,160 | +0.04(+0.29%) |
Jun 17, 2013 | 12.66 | 12.71 | 12.60 | 12.66 | 679,043 | +0.10(+0.80%) |
Jun 14, 2013 | 12.61 | 12.63 | 12.54 | 12.56 | 189,205 | -0.05(-0.36%) |
Jun 13, 2013 | 12.40 | 12.62 | 12.32 | 12.61 | 359,923 | +0.20(+1.59%) |
Jun 12, 2013 | 12.57 | 12.58 | 12.40 | 12.41 | 184,185 | -0.07(-0.54%) |
Jun 11, 2013 | 12.41 | 12.57 | 12.39 | 12.48 | 81,353 | -0.10(-0.77%) |
Jun 10, 2013 | 12.56 | 12.58 | 12.48 | 12.57 | 283,944 | +0.04(+0.33%) |
Jun 07, 2013 | 12.48 | 12.55 | 12.47 | 12.53 | 112,675 | +0.09(+0.74%) |
Jun 06, 2013 | 12.31 | 12.44 | 12.25 | 12.44 | 454,079 | +0.09(+0.71%) |
Jun 05, 2013 | 12.42 | 12.48 | 12.34 | 12.35 | 115,318 | -0.11(-0.90%) |
Jun 04, 2013 | 12.54 | 12.59 | 12.43 | 12.47 | 426,446 | -0.10(-0.81%) |
Jun 03, 2013 | 12.51 | 12.57 | 12.41 | 12.57 | 766,031 | +0.08(+0.66%) |
May 31, 2013 | 12.60 | 12.67 | 12.49 | 12.49 | 83,863 | -0.17(-1.32%) |
May 30, 2013 | 12.59 | 12.69 | 12.59 | 12.65 | 93,148 | +0.11(+0.86%) |
May 29, 2013 | 12.61 | 12.61 | 12.47 | 12.55 | 736,205 | -0.12(-0.98%) |
May 28, 2013 | 12.61 | 12.75 | 12.61 | 12.67 | 407,071 | +0.14(+1.11%) |
May 24, 2013 | 12.48 | 12.56 | 12.42 | 12.53 | 74,685 | +0.04(+0.31%) |
May 23, 2013 | 12.36 | 12.50 | 12.36 | 12.49 | 80,016 | +0.01(+0.11%) |
May 22, 2013 | 12.68 | 12.79 | 12.42 | 12.48 | 266,610 | -0.22(-1.71%) |
May 21, 2013 | 12.64 | 12.76 | 12.64 | 12.70 | 398,464 | +0.12(+0.94%) |
May 20, 2013 | 12.57 | 12.62 | 12.56 | 12.58 | 178,995 | +0.01(+0.05%) |
May 17, 2013 | 12.52 | 12.58 | 12.50 | 12.57 | 238,996 | +0.05(+0.38%) |
May 16, 2013 | 12.52 | 12.56 | 12.50 | 12.52 | 129,679 | -0.07(-0.53%) |
May 15, 2013 | 12.56 | 12.61 | 12.53 | 12.59 | 184,325 | +0.11(+0.91%) |
May 13, 2013 | 12.45 | 12.53 | 12.41 | 12.48 | 72,290 | +0.03(+0.22%) |
May 10, 2013 | 12.35 | 12.45 | 12.35 | 12.45 | 458,319 | +0.09(+0.74%) |
May 09, 2013 | 12.26 | 12.40 | 12.26 | 12.36 | 410,791 | +0.08(+0.64%) |
May 08, 2013 | 12.11 | 12.28 | 12.11 | 12.28 | 103,117 | +0.15(+1.20%) |
May 07, 2013 | 12.07 | 12.14 | 12.07 | 12.13 | 151,463 | +0.07(+0.61%) |
May 06, 2013 | 12.04 | 12.10 | 12.04 | 12.06 | 27,836 | +0.03(+0.24%) |
May 03, 2013 | 12.04 | 12.10 | 12.02 | 12.03 | 505,372 | +0.07(+0.61%) |
May 02, 2013 | 11.87 | 11.97 | 11.85 | 11.96 | 193,863 | +0.14(+1.19%) |