Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.78 | 11.21 | 10.75 | 11.01 | 2,329,850 | +0.27(+2.53%) |
Jul 30, 2013 | 10.69 | 10.78 | 10.67 | 10.74 | 879,363 | +0.05(+0.42%) |
Jul 29, 2013 | 10.73 | 10.89 | 10.59 | 10.70 | 1,427,704 | -0.10(-0.92%) |
Jul 26, 2013 | 10.71 | 10.88 | 10.68 | 10.80 | 991,320 | -0.01(-0.08%) |
Jul 25, 2013 | 10.70 | 10.92 | 10.70 | 10.80 | 1,360,701 | +0.06(+0.59%) |
Jul 24, 2013 | 10.94 | 10.98 | 10.71 | 10.74 | 1,611,093 | -0.16(-1.49%) |
Jul 23, 2013 | 10.89 | 11.00 | 10.80 | 10.90 | 1,161,644 | +0.03(+0.25%) |
Jul 22, 2013 | 10.88 | 10.92 | 10.78 | 10.88 | 909,072 | -0.03(-0.25%) |
Jul 19, 2013 | 10.91 | 11.02 | 10.72 | 10.90 | 2,118,712 | -0.05(-0.41%) |
Jul 18, 2013 | 11.03 | 11.11 | 10.89 | 10.95 | 1,423,764 | -0.09(-0.82%) |
Jul 17, 2013 | 11.04 | 11.18 | 10.93 | 11.04 | 1,375,629 | +0.05(+0.41%) |
Jul 16, 2013 | 11.46 | 11.48 | 10.99 | 10.99 | 2,276,664 | -0.44(-3.87%) |
Jul 15, 2013 | 11.39 | 11.58 | 11.37 | 11.44 | 1,249,134 | +0.04(+0.32%) |
Jul 12, 2013 | 11.40 | 11.61 | 11.32 | 11.40 | 1,378,914 | +0.02(+0.16%) |
Jul 11, 2013 | 11.34 | 11.43 | 11.20 | 11.38 | 2,065,880 | +0.06(+0.56%) |
Jul 10, 2013 | 11.46 | 11.50 | 11.15 | 11.32 | 1,550,015 | -0.13(-1.11%) |
Jul 09, 2013 | 11.36 | 11.50 | 11.31 | 11.45 | 1,414,663 | +0.20(+1.77%) |
Jul 08, 2013 | 11.09 | 11.27 | 10.99 | 11.25 | 1,718,873 | +0.17(+1.55%) |
Jul 05, 2013 | 11.00 | 11.10 | 10.83 | 11.08 | 1,155,652 | +0.24(+2.25%) |
Jul 03, 2013 | 10.64 | 10.91 | 10.60 | 10.83 | 1,213,623 | +0.27(+2.57%) |
Jul 02, 2013 | 10.56 | 10.69 | 10.47 | 10.56 | 2,089,249 | -0.02(-0.17%) |
Jul 01, 2013 | 10.05 | 10.60 | 10.05 | 10.58 | 2,297,488 | +0.58(+5.79%) |
Jun 28, 2013 | 9.810 | 10.07 | 9.810 | 10.000 | 3,983,229 | +0.16(+1.65%) |
Jun 27, 2013 | 9.855 | 10.01 | 9.783 | 9.837 | 1,293,123 | +0.03(+0.28%) |
Jun 26, 2013 | 9.747 | 9.846 | 9.557 | 9.810 | 1,714,048 | +0.16(+1.69%) |
Jun 25, 2013 | 9.448 | 9.738 | 9.358 | 9.647 | 2,226,737 | +0.32(+3.39%) |
Jun 24, 2013 | 9.304 | 9.403 | 9.195 | 9.331 | 1,755,972 | -0.13(-1.34%) |
Jun 21, 2013 | 9.485 | 9.593 | 9.308 | 9.457 | 2,823,934 | +0.03(+0.29%) |
Jun 20, 2013 | 9.322 | 9.476 | 9.195 | 9.430 | 1,758,557 | -0.03(-0.29%) |
Jun 19, 2013 | 9.548 | 9.566 | 9.385 | 9.457 | 1,111,789 | -0.08(-0.85%) |
Jun 18, 2013 | 9.539 | 9.611 | 9.412 | 9.539 | 1,118,259 | +0.01(+0.09%) |
Jun 17, 2013 | 9.665 | 9.720 | 9.489 | 9.530 | 1,186,358 | -0.05(-0.47%) |
Jun 14, 2013 | 9.702 | 9.720 | 9.430 | 9.575 | 1,337,094 | -0.14(-1.49%) |
Jun 13, 2013 | 9.222 | 9.828 | 9.168 | 9.720 | 2,828,722 | +0.55(+6.02%) |
Jun 12, 2013 | 9.340 | 9.340 | 9.127 | 9.168 | 852,069 | -0.11(-1.17%) |
Jun 11, 2013 | 9.141 | 9.367 | 9.087 | 9.277 | 1,183,313 | -0.05(-0.58%) |
Jun 10, 2013 | 9.322 | 9.331 | 9.195 | 9.331 | 1,081,166 | +0.03(+0.29%) |
Jun 07, 2013 | 9.240 | 9.403 | 9.186 | 9.304 | 740,948 | +0.06(+0.68%) |
Jun 06, 2013 | 9.168 | 9.245 | 9.042 | 9.240 | 980,403 | +0.13(+1.39%) |
Jun 05, 2013 | 9.268 | 9.385 | 9.096 | 9.114 | 1,459,833 | -0.20(-2.14%) |
Jun 04, 2013 | 9.358 | 9.593 | 9.177 | 9.313 | 1,895,552 | -0.05(-0.58%) |
Jun 03, 2013 | 9.557 | 9.566 | 9.231 | 9.367 | 2,336,471 | -0.19(-1.99%) |
May 31, 2013 | 9.674 | 9.801 | 9.548 | 9.557 | 1,238,509 | -0.21(-2.13%) |
May 30, 2013 | 9.720 | 9.792 | 9.665 | 9.765 | 1,606,951 | +0.09(+0.93%) |
May 29, 2013 | 9.485 | 9.729 | 9.448 | 9.674 | 2,562,262 | +0.09(+0.94%) |
May 28, 2013 | 9.485 | 9.638 | 9.485 | 9.584 | 2,148,710 | +0.22(+2.32%) |
May 24, 2013 | 9.150 | 9.412 | 9.060 | 9.367 | 1,677,983 | +0.14(+1.47%) |
May 23, 2013 | 8.761 | 9.240 | 8.716 | 9.231 | 2,746,823 | +0.38(+4.29%) |
May 22, 2013 | 9.304 | 9.340 | 8.815 | 8.852 | 4,123,210 | -0.47(-5.04%) |
May 21, 2013 | 9.042 | 9.353 | 9.042 | 9.322 | 5,183,829 | +0.26(+2.89%) |
May 20, 2013 | 8.942 | 9.186 | 8.933 | 9.060 | 2,286,184 | +0.06(+0.70%) |
May 17, 2013 | 8.815 | 9.105 | 8.779 | 8.996 | 1,571,847 | +0.22(+2.47%) |
May 16, 2013 | 8.743 | 8.815 | 8.680 | 8.779 | 1,713,876 | -0.03(-0.31%) |
May 15, 2013 | 8.752 | 8.933 | 8.748 | 8.806 | 716,016 | +0.06(+0.72%) |
May 13, 2013 | 8.870 | 8.878 | 8.734 | 8.743 | 1,650,081 | -0.16(-1.83%) |
May 10, 2013 | 8.752 | 8.915 | 8.725 | 8.906 | 1,813,586 | +0.20(+2.28%) |
May 09, 2013 | 8.553 | 8.788 | 8.535 | 8.707 | 1,689,151 | +0.21(+2.45%) |
May 08, 2013 | 8.381 | 8.499 | 8.327 | 8.499 | 988,346 | +0.09(+1.08%) |
May 07, 2013 | 8.336 | 8.463 | 8.296 | 8.409 | 1,170,739 | +0.12(+1.42%) |
May 06, 2013 | 8.309 | 8.418 | 8.232 | 8.291 | 1,654,430 | -0.03(-0.33%) |
May 03, 2013 | 8.155 | 8.418 | 8.056 | 8.318 | 2,881,896 | +0.26(+3.25%) |
May 02, 2013 | 7.938 | 8.146 | 7.875 | 8.056 | 1,244,289 | +0.16(+2.06%) |