Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.54 | 10.61 | 10.45 | 10.53 | 93,503 | +0.02(+0.17%) |
Jul 30, 2013 | 10.59 | 10.61 | 10.47 | 10.51 | 126,072 | -0.08(-0.76%) |
Jul 29, 2013 | 10.56 | 10.66 | 10.51 | 10.59 | 89,406 | +0.12(+1.16%) |
Jul 26, 2013 | 10.41 | 10.61 | 10.40 | 10.47 | 191,545 | +0.03(+0.28%) |
Jul 25, 2013 | 10.35 | 10.45 | 10.33 | 10.44 | 83,549 | +0.08(+0.79%) |
Jul 24, 2013 | 10.33 | 10.38 | 10.23 | 10.36 | 102,437 | +0.08(+0.79%) |
Jul 23, 2013 | 10.33 | 10.34 | 10.28 | 10.28 | 57,182 | -0.03(-0.28%) |
Jul 22, 2013 | 10.31 | 10.33 | 10.10 | 10.31 | 125,422 | +0.20(+2.02%) |
Jul 19, 2013 | 10.24 | 10.27 | 10.09 | 10.10 | 109,676 | -0.08(-0.80%) |
Jul 18, 2013 | 10.25 | 10.33 | 10.16 | 10.19 | 118,933 | +0.00(+0.00%) |
Jul 17, 2013 | 9.935 | 10.19 | 9.901 | 10.19 | 126,895 | +0.30(+3.00%) |
Jul 16, 2013 | 9.755 | 10.06 | 9.755 | 9.889 | 206,457 | +0.13(+1.37%) |
Jul 15, 2013 | 9.842 | 9.947 | 9.755 | 9.755 | 274,680 | -0.15(-1.47%) |
Jul 12, 2013 | 10.20 | 10.24 | 9.877 | 9.901 | 264,785 | -0.26(-2.58%) |
Jul 11, 2013 | 10.22 | 10.22 | 10.06 | 10.16 | 120,986 | +0.03(+0.29%) |
Jul 10, 2013 | 10.03 | 10.30 | 9.959 | 10.13 | 200,444 | +0.01(+0.11%) |
Jul 09, 2013 | 10.52 | 10.48 | 9.673 | 10.12 | 950,698 | -0.36(-3.39%) |
Jul 08, 2013 | 10.59 | 10.64 | 10.47 | 10.48 | 155,173 | -0.08(-0.77%) |
Jul 05, 2013 | 10.56 | 10.58 | 10.41 | 10.56 | 91,412 | +0.10(+1.00%) |
Jul 03, 2013 | 10.58 | 10.59 | 10.40 | 10.45 | 66,186 | -0.10(-0.94%) |
Jul 02, 2013 | 10.49 | 10.60 | 10.44 | 10.55 | 131,730 | -0.08(-0.71%) |
Jul 01, 2013 | 10.58 | 10.66 | 10.49 | 10.63 | 120,349 | +0.13(+1.22%) |
Jun 28, 2013 | 10.55 | 10.59 | 10.48 | 10.50 | 103,817 | +0.00(+0.00%) |
Jun 26, 2013 | 10.58 | 10.63 | 10.48 | 10.50 | 159,784 | +0.05(+0.50%) |
Jun 25, 2013 | 10.49 | 10.58 | 10.43 | 10.45 | 104,442 | -0.03(-0.28%) |
Jun 24, 2013 | 10.49 | 10.59 | 10.35 | 10.48 | 191,081 | -0.17(-1.64%) |
Jun 21, 2013 | 10.40 | 10.67 | 10.34 | 10.65 | 184,599 | +0.20(+1.89%) |
Jun 20, 2013 | 10.55 | 10.61 | 10.38 | 10.45 | 208,746 | -0.20(-1.86%) |
Jun 19, 2013 | 10.65 | 10.66 | 10.56 | 10.65 | 95,270 | +0.06(+0.60%) |
Jun 18, 2013 | 10.77 | 10.78 | 10.52 | 10.59 | 241,827 | -0.12(-1.14%) |
Jun 17, 2013 | 10.68 | 10.84 | 10.56 | 10.71 | 101,621 | +0.04(+0.33%) |
Jun 14, 2013 | 10.59 | 10.74 | 10.59 | 10.68 | 120,631 | +0.16(+1.55%) |
Jun 13, 2013 | 10.37 | 10.57 | 10.28 | 10.51 | 151,798 | +0.11(+1.06%) |
Jun 12, 2013 | 10.60 | 10.64 | 10.28 | 10.40 | 266,170 | -0.20(-1.87%) |
Jun 11, 2013 | 10.78 | 10.87 | 10.59 | 10.60 | 245,122 | -0.26(-2.41%) |
Jun 10, 2013 | 10.74 | 10.90 | 10.72 | 10.86 | 85,376 | +0.14(+1.30%) |
Jun 07, 2013 | 10.74 | 10.77 | 10.69 | 10.72 | 32,718 | +0.05(+0.44%) |
Jun 06, 2013 | 10.66 | 10.77 | 10.64 | 10.68 | 46,769 | +0.00(+0.00%) |
Jun 05, 2013 | 10.87 | 10.94 | 10.66 | 10.68 | 86,252 | -0.24(-2.24%) |
Jun 04, 2013 | 10.72 | 10.94 | 10.70 | 10.92 | 109,168 | +0.22(+2.01%) |
Jun 03, 2013 | 10.66 | 10.76 | 10.66 | 10.70 | 63,226 | +0.04(+0.38%) |
May 31, 2013 | 10.72 | 10.85 | 10.66 | 10.66 | 135,609 | -0.15(-1.35%) |
May 30, 2013 | 10.80 | 10.90 | 10.63 | 10.81 | 107,786 | -0.04(-0.38%) |
May 29, 2013 | 10.91 | 10.93 | 10.69 | 10.85 | 130,848 | -0.07(-0.64%) |
May 28, 2013 | 10.79 | 10.94 | 10.79 | 10.92 | 239,173 | +0.15(+1.35%) |
May 24, 2013 | 10.69 | 10.77 | 10.63 | 10.77 | 71,380 | +0.12(+1.15%) |
May 23, 2013 | 10.65 | 10.73 | 10.54 | 10.65 | 103,579 | -0.04(-0.33%) |
May 22, 2013 | 10.70 | 10.72 | 10.62 | 10.69 | 135,612 | +0.05(+0.49%) |
May 21, 2013 | 10.61 | 10.71 | 10.43 | 10.63 | 366,726 | +0.06(+0.61%) |
May 20, 2013 | 10.50 | 10.63 | 10.48 | 10.57 | 93,632 | +0.01(+0.11%) |
May 17, 2013 | 10.49 | 10.57 | 10.48 | 10.56 | 62,262 | +0.08(+0.72%) |
May 16, 2013 | 10.63 | 10.63 | 10.40 | 10.48 | 168,812 | -0.10(-0.99%) |
May 15, 2013 | 10.61 | 10.66 | 10.54 | 10.59 | 109,461 | -0.12(-1.14%) |
May 13, 2013 | 10.61 | 10.72 | 10.55 | 10.71 | 64,301 | +0.06(+0.60%) |
May 10, 2013 | 10.58 | 10.66 | 10.52 | 10.65 | 57,489 | +0.07(+0.66%) |
May 09, 2013 | 10.42 | 10.59 | 10.40 | 10.58 | 107,461 | +0.14(+1.34%) |
May 08, 2013 | 10.51 | 10.57 | 10.42 | 10.44 | 91,305 | -0.06(-0.56%) |
May 07, 2013 | 10.56 | 10.57 | 10.44 | 10.49 | 141,124 | +0.00(+0.00%) |
May 06, 2013 | 10.45 | 10.51 | 10.39 | 10.49 | 120,288 | +0.10(+0.95%) |
May 03, 2013 | 10.48 | 10.46 | 10.40 | 10.40 | 85,127 | -0.02(-0.17%) |
May 02, 2013 | 10.38 | 10.47 | 10.35 | 10.41 | 73,763 | +0.03(+0.34%) |