Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.21 | 11.29 | 11.14 | 11.17 | 3,701,698 | +0.01(+0.07%) |
Jul 30, 2013 | 11.26 | 11.34 | 11.15 | 11.17 | 2,530,971 | -0.11(-0.98%) |
Jul 29, 2013 | 11.21 | 11.30 | 11.20 | 11.28 | 2,025,449 | +0.08(+0.74%) |
Jul 26, 2013 | 11.32 | 11.32 | 11.10 | 11.19 | 3,355,892 | -0.13(-1.11%) |
Jul 25, 2013 | 11.28 | 11.35 | 11.22 | 11.32 | 2,241,380 | +0.05(+0.45%) |
Jul 24, 2013 | 11.43 | 11.49 | 11.21 | 11.27 | 4,947,056 | -0.14(-1.21%) |
Jul 23, 2013 | 11.42 | 11.45 | 11.40 | 11.41 | 3,534,496 | +0.04(+0.33%) |
Jul 22, 2013 | 11.33 | 11.40 | 11.29 | 11.37 | 4,433,904 | +0.08(+0.74%) |
Jul 19, 2013 | 11.24 | 11.31 | 11.24 | 11.29 | 2,732,103 | +0.00(+0.02%) |
Jul 18, 2013 | 11.25 | 11.34 | 11.24 | 11.28 | 5,546,467 | +0.03(+0.22%) |
Jul 17, 2013 | 11.13 | 11.26 | 11.10 | 11.26 | 4,075,782 | +0.11(+1.01%) |
Jul 16, 2013 | 11.12 | 11.17 | 11.09 | 11.15 | 2,519,681 | +0.06(+0.50%) |
Jul 15, 2013 | 11.14 | 11.16 | 11.05 | 11.09 | 1,441,680 | -0.02(-0.20%) |
Jul 12, 2013 | 11.09 | 11.14 | 11.03 | 11.11 | 3,011,585 | +0.06(+0.55%) |
Jul 11, 2013 | 10.98 | 11.09 | 10.94 | 11.05 | 5,212,022 | +0.27(+2.49%) |
Jul 10, 2013 | 10.84 | 10.85 | 10.72 | 10.78 | 2,224,465 | -0.05(-0.44%) |
Jul 09, 2013 | 10.69 | 10.85 | 10.62 | 10.83 | 3,125,695 | +0.21(+1.99%) |
Jul 08, 2013 | 10.57 | 10.65 | 10.51 | 10.62 | 3,311,205 | +0.07(+0.67%) |
Jul 05, 2013 | 10.61 | 10.61 | 10.44 | 10.55 | 6,240,709 | -0.01(-0.07%) |
Jul 03, 2013 | 10.64 | 10.67 | 10.50 | 10.56 | 3,306,495 | -0.13(-1.22%) |
Jul 02, 2013 | 10.56 | 10.77 | 10.53 | 10.69 | 5,925,113 | +0.07(+0.66%) |
Jul 01, 2013 | 10.65 | 10.71 | 10.59 | 10.62 | 1,695,559 | +0.04(+0.40%) |
Jun 28, 2013 | 10.54 | 10.65 | 10.47 | 10.58 | 3,464,078 | +0.03(+0.29%) |
Jun 27, 2013 | 10.65 | 10.65 | 10.48 | 10.55 | 3,252,690 | -0.03(-0.26%) |
Jun 26, 2013 | 10.63 | 10.64 | 10.50 | 10.57 | 6,782,520 | +0.05(+0.50%) |
Jun 25, 2013 | 10.26 | 10.53 | 10.25 | 10.52 | 7,130,678 | +0.29(+2.88%) |
Jun 24, 2013 | 10.28 | 10.31 | 9.977 | 10.23 | 8,848,312 | -0.23(-2.16%) |
Jun 21, 2013 | 10.51 | 10.52 | 10.36 | 10.45 | 9,391,559 | -0.07(-0.67%) |
Jun 20, 2013 | 10.77 | 10.78 | 10.47 | 10.52 | 7,725,084 | -0.43(-3.97%) |
Jun 19, 2013 | 11.24 | 11.27 | 10.89 | 10.96 | 4,385,844 | -0.30(-2.66%) |
Jun 18, 2013 | 11.16 | 11.31 | 11.16 | 11.26 | 3,112,114 | +0.15(+1.31%) |
Jun 17, 2013 | 11.11 | 11.17 | 11.07 | 11.11 | 2,118,522 | +0.08(+0.75%) |
Jun 14, 2013 | 10.99 | 11.09 | 10.93 | 11.03 | 5,566,573 | -0.02(-0.14%) |
Jun 13, 2013 | 10.79 | 11.07 | 10.74 | 11.04 | 4,149,871 | +0.25(+2.28%) |
Jun 12, 2013 | 10.94 | 10.99 | 10.79 | 10.80 | 4,342,184 | -0.10(-0.88%) |
Jun 11, 2013 | 10.94 | 10.94 | 10.80 | 10.89 | 3,017,031 | -0.09(-0.80%) |
Jun 10, 2013 | 10.77 | 10.99 | 10.75 | 10.98 | 4,131,854 | +0.16(+1.49%) |
Jun 07, 2013 | 10.75 | 10.82 | 10.66 | 10.82 | 4,652,425 | +0.11(+1.06%) |
Jun 06, 2013 | 10.77 | 10.77 | 10.63 | 10.71 | 4,905,063 | -0.03(-0.23%) |
Jun 05, 2013 | 10.83 | 10.87 | 10.73 | 10.73 | 4,223,972 | -0.13(-1.18%) |
Jun 04, 2013 | 10.87 | 10.95 | 10.82 | 10.86 | 4,655,504 | -0.05(-0.41%) |
Jun 03, 2013 | 10.89 | 10.92 | 10.73 | 10.90 | 5,205,248 | +0.04(+0.39%) |
May 31, 2013 | 10.96 | 11.02 | 10.79 | 10.86 | 9,358,525 | -0.17(-1.50%) |
May 30, 2013 | 11.15 | 11.21 | 11.01 | 11.03 | 4,701,552 | -0.13(-1.13%) |
May 29, 2013 | 11.27 | 11.30 | 11.04 | 11.15 | 7,429,482 | -0.42(-3.63%) |
May 28, 2013 | 11.71 | 11.72 | 11.51 | 11.57 | 4,023,588 | -0.22(-1.85%) |
May 24, 2013 | 11.68 | 11.80 | 11.66 | 11.79 | 1,409,083 | +0.04(+0.34%) |
May 23, 2013 | 11.72 | 11.79 | 11.66 | 11.75 | 1,977,854 | -0.01(-0.11%) |
May 22, 2013 | 11.96 | 11.99 | 11.74 | 11.76 | 2,395,968 | -0.13(-1.08%) |
May 21, 2013 | 11.76 | 11.99 | 11.73 | 11.89 | 2,661,526 | +0.13(+1.11%) |
May 20, 2013 | 11.77 | 11.80 | 11.71 | 11.76 | 739,649 | -0.01(-0.06%) |
May 17, 2013 | 11.66 | 11.83 | 11.62 | 11.77 | 2,792,225 | +0.00(+0.02%) |
May 16, 2013 | 11.74 | 11.84 | 11.74 | 11.77 | 1,741,972 | +0.01(+0.06%) |
May 15, 2013 | 11.70 | 11.82 | 11.65 | 11.76 | 3,873,193 | +0.07(+0.62%) |
May 13, 2013 | 11.77 | 11.81 | 11.65 | 11.69 | 1,674,709 | +0.04(+0.39%) |
May 10, 2013 | 11.57 | 11.68 | 11.55 | 11.64 | 2,048,820 | +0.04(+0.38%) |
May 09, 2013 | 11.77 | 11.81 | 11.53 | 11.60 | 3,177,114 | -0.18(-1.54%) |
May 08, 2013 | 11.78 | 11.87 | 11.69 | 11.78 | 2,717,296 | +0.04(+0.34%) |
May 07, 2013 | 11.67 | 11.79 | 11.67 | 11.74 | 2,100,513 | +0.06(+0.51%) |
May 06, 2013 | 11.70 | 11.72 | 11.55 | 11.68 | 2,137,206 | +0.04(+0.34%) |
May 03, 2013 | 11.63 | 11.74 | 11.59 | 11.64 | 1,740,423 | +0.04(+0.39%) |
May 02, 2013 | 11.59 | 11.67 | 11.52 | 11.59 | 1,946,770 | +0.00(+0.00%) |