Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.990 | 10.26 | 9.990 | 10.12 | 593,336 | +0.16(+1.61%) |
Jul 30, 2013 | 10.06 | 10.13 | 9.810 | 9.960 | 327,871 | -0.06(-0.60%) |
Jul 29, 2013 | 10.19 | 10.23 | 9.980 | 10.02 | 291,792 | -0.19(-1.86%) |
Jul 26, 2013 | 10.36 | 10.36 | 10.09 | 10.21 | 347,261 | -0.28(-2.67%) |
Jul 25, 2013 | 10.21 | 10.50 | 10.11 | 10.49 | 361,737 | +0.19(+1.84%) |
Jul 24, 2013 | 10.68 | 10.68 | 10.25 | 10.30 | 505,118 | -0.33(-3.10%) |
Jul 23, 2013 | 10.73 | 10.76 | 10.52 | 10.63 | 340,425 | -0.03(-0.28%) |
Jul 22, 2013 | 10.81 | 10.83 | 10.59 | 10.66 | 731,411 | -0.17(-1.57%) |
Jul 19, 2013 | 10.87 | 11.00 | 10.66 | 10.83 | 604,144 | -0.07(-0.64%) |
Jul 18, 2013 | 10.91 | 10.91 | 10.73 | 10.90 | 499,851 | +0.03(+0.28%) |
Jul 17, 2013 | 11.10 | 11.10 | 10.85 | 10.87 | 338,364 | -0.19(-1.72%) |
Jul 16, 2013 | 11.05 | 11.12 | 10.89 | 11.06 | 522,339 | +0.00(+0.00%) |
Jul 15, 2013 | 11.13 | 11.16 | 10.94 | 11.06 | 377,092 | -0.07(-0.63%) |
Jul 12, 2013 | 11.03 | 11.19 | 10.91 | 11.13 | 275,525 | +0.05(+0.45%) |
Jul 11, 2013 | 11.05 | 11.14 | 10.95 | 11.08 | 497,673 | +0.24(+2.21%) |
Jul 10, 2013 | 10.98 | 11.03 | 10.77 | 10.84 | 398,724 | -0.18(-1.63%) |
Jul 09, 2013 | 10.91 | 11.05 | 10.85 | 11.02 | 590,423 | +0.16(+1.47%) |
Jul 08, 2013 | 10.95 | 11.12 | 10.81 | 10.86 | 483,840 | -0.04(-0.37%) |
Jul 05, 2013 | 10.64 | 10.90 | 10.46 | 10.90 | 392,729 | +0.41(+3.91%) |
Jul 03, 2013 | 10.26 | 10.56 | 10.26 | 10.49 | 275,111 | +0.10(+0.96%) |
Jul 02, 2013 | 10.52 | 10.63 | 10.32 | 10.39 | 603,622 | -0.14(-1.33%) |
Jul 01, 2013 | 10.35 | 10.55 | 10.22 | 10.53 | 451,003 | +0.27(+2.63%) |
Jun 28, 2013 | 9.980 | 10.34 | 9.930 | 10.26 | 660,824 | +0.25(+2.50%) |
Jun 27, 2013 | 10.29 | 10.35 | 9.900 | 10.01 | 709,084 | -0.17(-1.67%) |
Jun 26, 2013 | 10.34 | 10.36 | 10.15 | 10.18 | 337,297 | -0.09(-0.88%) |
Jun 25, 2013 | 10.28 | 10.34 | 10.12 | 10.27 | 631,268 | +0.11(+1.08%) |
Jun 24, 2013 | 10.33 | 10.36 | 9.900 | 10.16 | 756,350 | -0.37(-3.51%) |
Jun 21, 2013 | 10.62 | 10.64 | 10.07 | 10.53 | 1,497,506 | -0.04(-0.38%) |
Jun 20, 2013 | 11.00 | 11.10 | 10.44 | 10.57 | 780,579 | -0.64(-5.71%) |
Jun 19, 2013 | 10.99 | 11.23 | 10.96 | 11.21 | 650,295 | +0.20(+1.82%) |
Jun 18, 2013 | 10.93 | 11.15 | 10.90 | 11.01 | 557,331 | +0.07(+0.64%) |
Jun 17, 2013 | 10.85 | 10.95 | 10.78 | 10.94 | 324,071 | +0.26(+2.43%) |
Jun 14, 2013 | 10.87 | 11.16 | 10.63 | 10.68 | 723,797 | -0.18(-1.66%) |
Jun 13, 2013 | 10.41 | 10.86 | 10.33 | 10.86 | 367,013 | +0.42(+4.02%) |
Jun 12, 2013 | 10.75 | 10.82 | 10.43 | 10.44 | 355,708 | -0.16(-1.51%) |
Jun 11, 2013 | 10.72 | 10.84 | 10.54 | 10.60 | 354,504 | -0.26(-2.39%) |
Jun 10, 2013 | 11.00 | 11.00 | 10.71 | 10.86 | 407,283 | -0.12(-1.09%) |
Jun 07, 2013 | 10.86 | 11.05 | 10.80 | 10.98 | 543,012 | +0.20(+1.86%) |
Jun 06, 2013 | 10.66 | 10.89 | 10.53 | 10.78 | 623,735 | +0.09(+0.84%) |
Jun 05, 2013 | 10.85 | 10.95 | 10.66 | 10.69 | 625,340 | -0.17(-1.57%) |
Jun 04, 2013 | 10.96 | 11.48 | 10.82 | 10.86 | 1,222,179 | -0.12(-1.09%) |
Jun 03, 2013 | 10.49 | 11.00 | 10.38 | 10.98 | 1,332,449 | +0.57(+5.48%) |
May 31, 2013 | 10.16 | 10.54 | 10.16 | 10.41 | 921,062 | +0.13(+1.26%) |
May 30, 2013 | 9.790 | 10.28 | 9.710 | 10.28 | 634,675 | +0.46(+4.68%) |
May 29, 2013 | 9.890 | 10.00 | 9.700 | 9.820 | 298,349 | -0.18(-1.80%) |
May 28, 2013 | 9.880 | 10.16 | 9.840 | 10.00 | 517,008 | +0.31(+3.20%) |
May 24, 2013 | 9.550 | 9.700 | 9.365 | 9.690 | 430,187 | +0.05(+0.52%) |
May 23, 2013 | 9.640 | 9.780 | 9.480 | 9.640 | 579,214 | -0.26(-2.63%) |
May 22, 2013 | 10.13 | 10.22 | 9.688 | 9.900 | 580,435 | -0.24(-2.37%) |
May 21, 2013 | 10.26 | 10.34 | 9.970 | 10.14 | 410,375 | -0.16(-1.55%) |
May 20, 2013 | 10.08 | 10.36 | 10.00 | 10.30 | 666,356 | +0.22(+2.18%) |
May 17, 2013 | 10.15 | 10.38 | 9.930 | 10.08 | 875,279 | +0.58(+6.11%) |
May 16, 2013 | 9.440 | 9.580 | 9.320 | 9.500 | 452,549 | +0.07(+0.74%) |
May 15, 2013 | 9.330 | 9.470 | 9.220 | 9.430 | 435,291 | +0.26(+2.84%) |
May 13, 2013 | 9.180 | 9.180 | 9.000 | 9.170 | 509,833 | -0.01(-0.11%) |
May 10, 2013 | 8.990 | 9.210 | 8.870 | 9.180 | 533,414 | +0.14(+1.55%) |
May 09, 2013 | 8.880 | 9.050 | 8.850 | 9.040 | 655,808 | +0.02(+0.22%) |
May 08, 2013 | 9.260 | 9.260 | 8.190 | 9.020 | 1,948,193 | -0.38(-4.04%) |
May 07, 2013 | 9.260 | 9.460 | 9.180 | 9.400 | 428,816 | +0.16(+1.73%) |
May 06, 2013 | 9.330 | 9.410 | 9.170 | 9.240 | 287,279 | -0.11(-1.18%) |
May 03, 2013 | 9.280 | 9.430 | 9.120 | 9.350 | 548,034 | +0.23(+2.52%) |
May 02, 2013 | 8.980 | 9.220 | 8.901 | 9.120 | 325,716 | +0.17(+1.90%) |