Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.15 | 11.24 | 10.53 | 11.06 | 0 | -0.08(-0.72%) |
Jul 30, 2013 | 10.96 | 11.22 | 10.79 | 11.14 | 0 | +0.24(+2.20%) |
Jul 29, 2013 | 11.25 | 11.33 | 10.67 | 10.90 | 0 | -0.34(-3.02%) |
Jul 26, 2013 | 11.32 | 11.45 | 11.10 | 11.24 | 0 | -0.13(-1.14%) |
Jul 25, 2013 | 11.36 | 11.69 | 11.08 | 11.37 | 0 | +0.02(+0.18%) |
Jul 24, 2013 | 11.69 | 11.87 | 11.27 | 11.35 | 0 | -0.31(-2.66%) |
Jul 23, 2013 | 11.92 | 11.92 | 11.52 | 11.66 | 0 | -0.18(-1.52%) |
Jul 22, 2013 | 11.83 | 12.18 | 11.82 | 11.84 | 0 | -0.24(-1.99%) |
Jul 19, 2013 | 11.77 | 12.29 | 11.66 | 12.08 | 0 | +0.33(+2.81%) |
Jul 18, 2013 | 11.85 | 12.20 | 11.65 | 11.75 | 0 | -0.06(-0.51%) |
Jul 17, 2013 | 11.40 | 12.17 | 11.32 | 11.81 | 2,426,083 | +1.04(+9.66%) |
Jul 16, 2013 | 10.39 | 11.12 | 10.32 | 10.77 | 0 | -0.15(-1.37%) |
Jul 15, 2013 | 10.85 | 11.08 | 10.79 | 10.92 | 292,249 | +0.11(+1.02%) |
Jul 12, 2013 | 10.77 | 10.83 | 10.22 | 10.81 | 0 | +0.06(+0.56%) |
Jul 11, 2013 | 10.98 | 11.35 | 10.66 | 10.75 | 0 | -0.15(-1.38%) |
Jul 10, 2013 | 10.02 | 10.97 | 10.00 | 10.90 | 0 | +0.91(+9.11%) |
Jul 09, 2013 | 10.16 | 10.11 | 9.850 | 9.990 | 0 | -0.12(-1.19%) |
Jul 08, 2013 | 10.34 | 10.54 | 9.960 | 10.11 | 0 | -0.23(-2.22%) |
Jul 05, 2013 | 10.09 | 10.39 | 9.570 | 10.34 | 0 | +0.28(+2.78%) |
Jul 03, 2013 | 10.03 | 10.20 | 9.670 | 10.06 | 0 | +0.02(+0.20%) |
Jul 02, 2013 | 9.910 | 10.15 | 9.674 | 10.04 | 0 | +0.32(+3.29%) |
Jul 01, 2013 | 9.230 | 10.65 | 9.000 | 9.720 | 4,793,248 | -2.24(-18.73%) |
Jun 28, 2013 | 11.75 | 12.12 | 11.58 | 11.96 | 4,073,503 | +0.31(+2.66%) |
Jun 26, 2013 | 11.66 | 11.85 | 11.52 | 11.65 | 0 | +0.28(+2.46%) |
Jun 25, 2013 | 12.06 | 12.22 | 10.73 | 11.37 | 0 | -0.63(-5.25%) |
Jun 24, 2013 | 11.75 | 12.01 | 11.56 | 12.00 | 0 | -0.02(-0.17%) |
Jun 21, 2013 | 12.12 | 12.30 | 11.41 | 12.02 | 430,846 | -0.09(-0.74%) |
Jun 20, 2013 | 12.18 | 12.30 | 11.82 | 12.11 | 0 | -0.12(-0.98%) |
Jun 19, 2013 | 12.80 | 12.85 | 11.96 | 12.23 | 0 | -0.53(-4.15%) |
Jun 18, 2013 | 13.10 | 13.45 | 12.50 | 12.76 | 518,288 | -0.02(-0.16%) |
Jun 17, 2013 | 12.65 | 13.29 | 12.40 | 12.78 | 0 | +0.17(+1.35%) |
Jun 14, 2013 | 12.64 | 12.98 | 12.22 | 12.61 | 0 | -0.08(-0.63%) |
Jun 13, 2013 | 12.30 | 12.81 | 11.82 | 12.69 | 417,109 | +0.39(+3.17%) |
Jun 12, 2013 | 12.77 | 13.15 | 12.14 | 12.30 | 491,671 | -0.33(-2.61%) |
Jun 11, 2013 | 13.08 | 13.08 | 12.56 | 12.63 | 294,012 | -0.45(-3.44%) |
Jun 10, 2013 | 13.07 | 13.23 | 12.82 | 13.08 | 0 | +0.14(+1.08%) |
Jun 07, 2013 | 12.90 | 13.28 | 12.57 | 12.94 | 0 | +0.10(+0.78%) |
Jun 06, 2013 | 12.50 | 12.90 | 12.50 | 12.84 | 0 | +0.35(+2.80%) |
Jun 05, 2013 | 12.97 | 13.13 | 12.18 | 12.49 | 0 | -0.55(-4.22%) |
Jun 04, 2013 | 13.25 | 13.48 | 12.98 | 13.04 | 0 | -0.18(-1.36%) |
Jun 03, 2013 | 13.35 | 13.66 | 12.84 | 13.22 | 528,438 | -0.20(-1.49%) |
May 31, 2013 | 13.73 | 14.00 | 13.38 | 13.42 | 429,811 | -0.45(-3.24%) |
May 30, 2013 | 13.58 | 14.30 | 13.25 | 13.87 | 0 | +0.66(+5.00%) |
May 29, 2013 | 12.78 | 13.40 | 12.60 | 13.21 | 535,875 | +0.36(+2.80%) |
May 28, 2013 | 12.58 | 13.53 | 12.51 | 12.85 | 578,502 | -0.08(-0.62%) |
May 24, 2013 | 12.44 | 12.95 | 12.11 | 12.93 | 0 | +0.49(+3.94%) |
May 23, 2013 | 12.40 | 12.89 | 11.48 | 12.44 | 0 | +0.00(+0.00%) |
May 22, 2013 | 12.45 | 13.44 | 11.90 | 12.44 | 1,944,481 | +1.11(+9.80%) |
May 21, 2013 | 11.75 | 11.88 | 11.09 | 11.33 | 0 | -0.30(-2.58%) |
May 20, 2013 | 10.81 | 12.15 | 10.81 | 11.63 | 0 | +0.73(+6.70%) |
May 17, 2013 | 10.61 | 10.97 | 10.18 | 10.90 | 0 | +0.34(+3.22%) |
May 16, 2013 | 10.65 | 10.74 | 10.16 | 10.56 | 427,503 | -0.08(-0.75%) |
May 15, 2013 | 9.750 | 11.25 | 9.660 | 10.64 | 0 | +1.78(+20.02%) |
May 13, 2013 | 8.300 | 8.910 | 8.170 | 8.865 | 0 | +0.52(+6.17%) |
May 10, 2013 | 8.660 | 8.760 | 8.261 | 8.350 | 0 | -0.21(-2.45%) |
May 09, 2013 | 8.630 | 8.645 | 8.300 | 8.560 | 0 | -0.03(-0.35%) |
May 08, 2013 | 8.940 | 9.015 | 8.550 | 8.590 | 0 | -0.33(-3.70%) |
May 07, 2013 | 9.020 | 9.480 | 8.715 | 8.920 | 0 | -0.12(-1.33%) |
May 06, 2013 | 9.220 | 9.629 | 8.870 | 9.040 | 0 | +0.07(+0.78%) |
May 03, 2013 | 8.790 | 9.020 | 8.710 | 8.970 | 0 | +0.26(+2.99%) |
May 02, 2013 | 8.750 | 9.030 | 8.658 | 8.710 | 0 | -0.06(-0.68%) |