Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.14 | 11.53 | 11.08 | 11.45 | 11,636,529 | +0.30(+2.69%) |
Jul 30, 2013 | 10.75 | 11.21 | 10.70 | 11.15 | 0 | +0.48(+4.46%) |
Jul 29, 2013 | 10.53 | 10.71 | 10.50 | 10.68 | 0 | +0.19(+1.77%) |
Jul 26, 2013 | 10.45 | 10.55 | 10.42 | 10.49 | 0 | -0.06(-0.59%) |
Jul 25, 2013 | 10.55 | 10.61 | 10.29 | 10.55 | 0 | -0.02(-0.17%) |
Jul 24, 2013 | 10.60 | 10.78 | 10.54 | 10.57 | 5,196,884 | -0.01(-0.08%) |
Jul 23, 2013 | 10.55 | 10.76 | 10.55 | 10.58 | 0 | +0.04(+0.33%) |
Jul 22, 2013 | 10.64 | 10.66 | 10.53 | 10.55 | 0 | -0.07(-0.67%) |
Jul 19, 2013 | 10.48 | 10.66 | 10.42 | 10.62 | 0 | +0.14(+1.35%) |
Jul 18, 2013 | 10.59 | 10.59 | 10.35 | 10.47 | 4,455,850 | -0.13(-1.25%) |
Jul 17, 2013 | 10.47 | 10.61 | 10.47 | 10.61 | 2,464,914 | +0.14(+1.35%) |
Jul 16, 2013 | 10.60 | 10.61 | 10.36 | 10.47 | 0 | -0.10(-0.92%) |
Jul 15, 2013 | 10.57 | 10.67 | 10.53 | 10.56 | 0 | -0.04(-0.33%) |
Jul 12, 2013 | 10.53 | 10.67 | 10.49 | 10.60 | 0 | +0.01(+0.12%) |
Jul 11, 2013 | 10.42 | 10.59 | 10.40 | 10.59 | 0 | +0.25(+2.43%) |
Jul 10, 2013 | 10.35 | 10.41 | 10.25 | 10.33 | 0 | -0.02(-0.17%) |
Jul 09, 2013 | 10.20 | 10.46 | 10.20 | 10.35 | 0 | +0.17(+1.65%) |
Jul 08, 2013 | 10.62 | 10.66 | 10.15 | 10.18 | 6,426,938 | -0.43(-4.07%) |
Jul 05, 2013 | 10.55 | 10.62 | 10.48 | 10.62 | 0 | +0.09(+0.84%) |
Jul 03, 2013 | 10.32 | 10.58 | 10.28 | 10.53 | 0 | +0.19(+1.79%) |
Jul 02, 2013 | 10.37 | 10.54 | 10.21 | 10.34 | 0 | -0.03(-0.26%) |
Jul 01, 2013 | 10.49 | 10.60 | 10.35 | 10.37 | 0 | +0.04(+0.34%) |
Jun 28, 2013 | 10.31 | 10.44 | 10.25 | 10.33 | 6,350,379 | -0.11(-1.01%) |
Jun 27, 2013 | 10.40 | 10.54 | 10.35 | 10.44 | 7,762,603 | +0.09(+0.85%) |
Jun 26, 2013 | 10.16 | 10.36 | 10.02 | 10.35 | 0 | +0.24(+2.36%) |
Jun 25, 2013 | 9.901 | 10.17 | 9.839 | 10.11 | 11,146,059 | +0.40(+4.09%) |
Jun 24, 2013 | 9.734 | 9.839 | 9.548 | 9.716 | 0 | -0.16(-1.61%) |
Jun 21, 2013 | 9.910 | 9.963 | 9.760 | 9.875 | 8,427,578 | +0.02(+0.18%) |
Jun 20, 2013 | 9.769 | 9.901 | 9.707 | 9.857 | 0 | -0.06(-0.62%) |
Jun 19, 2013 | 10.17 | 10.24 | 9.901 | 9.919 | 0 | -0.29(-2.85%) |
Jun 18, 2013 | 9.989 | 10.21 | 9.989 | 10.21 | 0 | +0.20(+2.03%) |
Jun 17, 2013 | 9.884 | 10.04 | 9.848 | 10.01 | 8,872,143 | +0.29(+3.00%) |
Jun 14, 2013 | 9.751 | 9.822 | 9.707 | 9.716 | 0 | -0.02(-0.18%) |
Jun 13, 2013 | 9.707 | 9.787 | 9.601 | 9.734 | 6,877,536 | +0.06(+0.64%) |
Jun 12, 2013 | 9.725 | 9.875 | 9.566 | 9.672 | 10,514,314 | +0.08(+0.83%) |
Jun 11, 2013 | 9.663 | 9.844 | 9.548 | 9.592 | 10,438,742 | -0.19(-1.98%) |
Jun 10, 2013 | 9.716 | 9.874 | 9.690 | 9.787 | 0 | -0.08(-0.80%) |
Jun 07, 2013 | 9.479 | 9.962 | 9.427 | 9.866 | 0 | +0.42(+4.46%) |
Jun 06, 2013 | 9.392 | 9.558 | 9.374 | 9.444 | 0 | +0.04(+0.47%) |
Jun 05, 2013 | 9.418 | 9.506 | 9.330 | 9.400 | 0 | -0.09(-0.93%) |
Jun 04, 2013 | 9.602 | 9.637 | 9.409 | 9.488 | 0 | -0.07(-0.73%) |
Jun 03, 2013 | 9.532 | 9.659 | 9.277 | 9.558 | 10,388,005 | +0.04(+0.41%) |
May 31, 2013 | 9.725 | 9.795 | 9.492 | 9.519 | 11,887,935 | -0.18(-1.86%) |
May 30, 2013 | 10.05 | 10.09 | 9.637 | 9.699 | 0 | -0.33(-3.32%) |
May 29, 2013 | 9.813 | 10.26 | 9.813 | 10.03 | 10,092,902 | +0.12(+1.24%) |
May 28, 2013 | 10.03 | 10.10 | 9.901 | 9.909 | 7,985,848 | -0.04(-0.44%) |
May 24, 2013 | 10.40 | 10.44 | 9.839 | 9.953 | 0 | +0.03(+0.27%) |
May 23, 2013 | 9.769 | 10.01 | 9.479 | 9.927 | 13,374,571 | -0.04(-0.44%) |
May 22, 2013 | 10.16 | 10.27 | 9.909 | 9.971 | 0 | -0.20(-1.98%) |
May 21, 2013 | 10.11 | 10.26 | 10.02 | 10.17 | 0 | +0.04(+0.43%) |
May 20, 2013 | 10.01 | 10.20 | 9.953 | 10.13 | 5,724,214 | +0.10(+0.96%) |
May 17, 2013 | 9.988 | 10.12 | 9.962 | 10.03 | 0 | +0.11(+1.15%) |
May 16, 2013 | 9.909 | 10.05 | 9.839 | 9.918 | 4,338,894 | +0.07(+0.67%) |
May 15, 2013 | 9.813 | 9.988 | 9.782 | 9.852 | 0 | +0.14(+1.40%) |
May 13, 2013 | 9.602 | 9.874 | 9.558 | 9.716 | 0 | +0.12(+1.28%) |
May 10, 2013 | 9.523 | 9.593 | 9.462 | 9.593 | 0 | +0.11(+1.20%) |
May 09, 2013 | 9.453 | 9.506 | 9.339 | 9.479 | 0 | -0.03(-0.28%) |
May 08, 2013 | 9.295 | 9.541 | 9.286 | 9.506 | 0 | +0.20(+2.17%) |
May 07, 2013 | 9.462 | 9.479 | 9.181 | 9.304 | 10,062,520 | -0.18(-1.85%) |
May 06, 2013 | 9.427 | 9.576 | 9.400 | 9.479 | 0 | +0.08(+0.84%) |
May 03, 2013 | 9.558 | 9.532 | 9.356 | 9.400 | 0 | -0.05(-0.56%) |
May 02, 2013 | 9.550 | 9.602 | 9.076 | 9.453 | 0 | -0.11(-1.19%) |