Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.63 | 11.66 | 11.37 | 11.38 | 10,174,268 | -0.22(-1.91%) |
Jul 30, 2013 | 11.50 | 11.64 | 11.50 | 11.60 | 20,187,146 | +0.11(+0.96%) |
Jul 29, 2013 | 11.65 | 12.06 | 11.35 | 11.49 | 42,295,460 | +0.51(+4.66%) |
Jul 26, 2013 | 10.79 | 10.98 | 10.73 | 10.98 | 5,008,205 | +0.14(+1.28%) |
Jul 25, 2013 | 10.86 | 10.96 | 10.82 | 10.84 | 5,598,559 | -0.06(-0.57%) |
Jul 24, 2013 | 10.96 | 11.00 | 10.85 | 10.90 | 4,157,029 | -0.01(-0.13%) |
Jul 23, 2013 | 10.83 | 10.95 | 10.75 | 10.92 | 5,397,696 | +0.10(+0.89%) |
Jul 22, 2013 | 10.74 | 10.95 | 10.68 | 10.82 | 10,116,626 | +0.04(+0.39%) |
Jul 19, 2013 | 10.72 | 10.87 | 10.49 | 10.78 | 16,071,958 | -0.15(-1.33%) |
Jul 18, 2013 | 10.82 | 11.05 | 10.80 | 10.92 | 8,232,418 | +0.12(+1.15%) |
Jul 17, 2013 | 10.88 | 10.93 | 10.71 | 10.80 | 8,662,652 | -0.02(-0.19%) |
Jul 16, 2013 | 10.85 | 10.92 | 10.70 | 10.82 | 5,503,594 | +0.01(+0.13%) |
Jul 15, 2013 | 10.85 | 10.89 | 10.79 | 10.81 | 3,795,892 | -0.06(-0.57%) |
Jul 12, 2013 | 10.77 | 10.87 | 10.77 | 10.87 | 3,970,388 | +0.08(+0.77%) |
Jul 11, 2013 | 10.83 | 10.87 | 10.72 | 10.78 | 4,492,539 | +0.12(+1.10%) |
Jul 10, 2013 | 10.59 | 10.68 | 10.54 | 10.67 | 3,314,706 | +0.04(+0.39%) |
Jul 09, 2013 | 10.66 | 10.70 | 10.55 | 10.63 | 4,575,947 | +0.08(+0.72%) |
Jul 08, 2013 | 10.45 | 10.59 | 10.43 | 10.55 | 4,597,696 | +0.15(+1.40%) |
Jul 05, 2013 | 10.35 | 10.41 | 10.26 | 10.40 | 3,105,362 | +0.12(+1.14%) |
Jul 03, 2013 | 10.12 | 10.33 | 10.10 | 10.29 | 3,284,944 | +0.12(+1.23%) |
Jul 02, 2013 | 10.15 | 10.30 | 10.09 | 10.16 | 3,979,835 | -0.01(-0.14%) |
Jul 01, 2013 | 10.15 | 10.24 | 10.11 | 10.18 | 3,237,625 | +0.11(+1.10%) |
Jun 28, 2013 | 10.11 | 10.22 | 10.05 | 10.06 | 7,843,047 | -0.07(-0.68%) |
Jun 27, 2013 | 10.11 | 10.18 | 10.05 | 10.13 | 4,615,840 | +0.12(+1.24%) |
Jun 26, 2013 | 10.01 | 10.09 | 9.992 | 10.01 | 6,854,378 | +0.10(+1.05%) |
Jun 25, 2013 | 9.913 | 9.975 | 9.816 | 9.906 | 5,224,501 | +0.10(+0.99%) |
Jun 24, 2013 | 9.788 | 9.892 | 9.653 | 9.809 | 5,676,792 | -0.06(-0.64%) |
Jun 21, 2013 | 9.975 | 10.04 | 9.816 | 9.872 | 10,971,526 | -0.01(-0.06%) |
Jun 20, 2013 | 9.975 | 10.01 | 9.816 | 9.878 | 5,935,195 | -0.21(-2.06%) |
Jun 19, 2013 | 10.23 | 10.29 | 10.09 | 10.09 | 4,469,133 | -0.15(-1.42%) |
Jun 18, 2013 | 10.13 | 10.31 | 10.13 | 10.23 | 4,116,143 | +0.10(+1.02%) |
Jun 17, 2013 | 10.11 | 10.22 | 10.06 | 10.13 | 3,188,304 | +0.09(+0.90%) |
Jun 14, 2013 | 10.16 | 10.24 | 10.02 | 10.04 | 3,777,194 | -0.14(-1.36%) |
Jun 13, 2013 | 9.885 | 10.23 | 9.857 | 10.18 | 5,588,314 | +0.29(+2.94%) |
Jun 12, 2013 | 10.00 | 10.04 | 9.844 | 9.885 | 6,178,315 | -0.03(-0.35%) |
Jun 11, 2013 | 9.851 | 10.03 | 9.802 | 9.920 | 6,123,434 | -0.07(-0.69%) |
Jun 10, 2013 | 10.18 | 10.22 | 9.975 | 9.989 | 4,778,638 | -0.15(-1.50%) |
Jun 07, 2013 | 9.802 | 10.16 | 9.802 | 10.14 | 6,079,760 | +0.37(+3.75%) |
Jun 06, 2013 | 9.553 | 9.823 | 9.477 | 9.774 | 6,799,829 | +0.21(+2.24%) |
Jun 05, 2013 | 9.747 | 9.747 | 9.456 | 9.560 | 6,507,510 | -0.20(-2.09%) |
Jun 04, 2013 | 9.737 | 9.867 | 9.664 | 9.764 | 6,643,238 | +0.02(+0.21%) |
Jun 03, 2013 | 9.792 | 9.792 | 9.565 | 9.743 | 6,226,363 | -0.04(-0.42%) |
May 31, 2013 | 9.888 | 9.950 | 9.785 | 9.785 | 6,170,353 | -0.15(-1.52%) |
May 30, 2013 | 9.922 | 9.984 | 9.888 | 9.936 | 3,618,428 | +0.03(+0.28%) |
May 29, 2013 | 10.02 | 10.07 | 9.878 | 9.909 | 3,934,309 | -0.19(-1.91%) |
May 28, 2013 | 10.15 | 10.22 | 10.09 | 10.10 | 4,071,126 | +0.08(+0.82%) |
May 24, 2013 | 9.798 | 10.03 | 9.750 | 10.02 | 3,824,493 | +0.16(+1.61%) |
May 23, 2013 | 9.819 | 9.970 | 9.785 | 9.860 | 5,093,868 | -0.08(-0.76%) |
May 22, 2013 | 10.01 | 10.17 | 9.895 | 9.936 | 5,471,682 | -0.08(-0.76%) |
May 21, 2013 | 10.12 | 10.18 | 9.998 | 10.01 | 5,961,376 | -0.11(-1.09%) |
May 20, 2013 | 10.17 | 10.21 | 10.10 | 10.12 | 3,171,830 | -0.05(-0.47%) |
May 17, 2013 | 10.14 | 10.18 | 10.04 | 10.17 | 5,417,032 | +0.05(+0.54%) |
May 16, 2013 | 10.25 | 10.31 | 10.07 | 10.12 | 3,930,579 | -0.14(-1.34%) |
May 15, 2013 | 10.25 | 10.27 | 10.17 | 10.25 | 6,581,145 | +0.03(+0.27%) |
May 13, 2013 | 10.23 | 10.26 | 10.14 | 10.23 | 4,199,033 | -0.01(-0.13%) |
May 10, 2013 | 10.16 | 10.25 | 10.14 | 10.24 | 6,084,510 | +0.09(+0.88%) |
May 09, 2013 | 9.970 | 10.16 | 9.950 | 10.15 | 6,804,869 | +0.18(+1.79%) |
May 08, 2013 | 9.929 | 10.00 | 9.902 | 9.970 | 6,920,164 | +0.01(+0.14%) |
May 07, 2013 | 9.757 | 9.957 | 9.750 | 9.957 | 7,281,562 | +0.24(+2.48%) |
May 06, 2013 | 9.654 | 9.743 | 9.613 | 9.716 | 3,257,151 | +0.05(+0.50%) |
May 03, 2013 | 9.633 | 9.709 | 9.592 | 9.668 | 4,377,484 | +0.08(+0.79%) |
May 02, 2013 | 9.379 | 9.633 | 9.344 | 9.592 | 7,826,067 | +0.25(+2.65%) |