Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.54 | 12.56 | 12.16 | 12.27 | 288,755 | -0.19(-1.56%) |
Jul 30, 2013 | 13.04 | 13.04 | 12.43 | 12.47 | 270,344 | +0.12(+0.94%) |
Jul 29, 2013 | 12.55 | 12.55 | 12.22 | 12.35 | 246,956 | -0.20(-1.62%) |
Jul 26, 2013 | 12.50 | 12.57 | 12.38 | 12.56 | 171,863 | -0.00(-0.04%) |
Jul 25, 2013 | 12.55 | 12.66 | 12.45 | 12.56 | 247,753 | -0.02(-0.15%) |
Jul 24, 2013 | 12.87 | 12.87 | 12.57 | 12.58 | 260,529 | -0.27(-2.08%) |
Jul 23, 2013 | 12.86 | 12.96 | 12.81 | 12.85 | 302,827 | -0.01(-0.08%) |
Jul 22, 2013 | 12.84 | 13.03 | 12.82 | 12.86 | 195,934 | -0.12(-0.90%) |
Jul 19, 2013 | 12.83 | 12.98 | 12.78 | 12.97 | 189,594 | +0.15(+1.14%) |
Jul 18, 2013 | 12.74 | 12.96 | 12.74 | 12.83 | 192,152 | +0.17(+1.30%) |
Jul 17, 2013 | 12.46 | 12.73 | 12.38 | 12.66 | 263,551 | +0.28(+2.27%) |
Jul 16, 2013 | 12.37 | 12.45 | 12.26 | 12.38 | 259,866 | +0.02(+0.16%) |
Jul 15, 2013 | 12.31 | 12.41 | 12.26 | 12.36 | 270,251 | +0.09(+0.75%) |
Jul 12, 2013 | 12.23 | 12.39 | 12.21 | 12.27 | 315,636 | +0.07(+0.60%) |
Jul 11, 2013 | 12.18 | 12.23 | 12.02 | 12.20 | 380,048 | +0.16(+1.37%) |
Jul 10, 2013 | 12.06 | 12.25 | 11.80 | 12.03 | 434,211 | +0.01(+0.12%) |
Jul 09, 2013 | 11.90 | 12.23 | 11.84 | 12.02 | 442,676 | +0.17(+1.48%) |
Jul 08, 2013 | 11.90 | 11.98 | 11.27 | 11.84 | 1,163,069 | -0.11(-0.93%) |
Jul 05, 2013 | 12.91 | 12.91 | 11.75 | 11.95 | 1,017,641 | -0.88(-6.88%) |
Jul 03, 2013 | 12.98 | 13.06 | 12.79 | 12.84 | 157,362 | -0.22(-1.67%) |
Jul 02, 2013 | 13.13 | 13.24 | 12.91 | 13.06 | 220,390 | -0.07(-0.52%) |
Jul 01, 2013 | 13.11 | 13.21 | 12.99 | 13.12 | 289,672 | +0.14(+1.08%) |
Jun 28, 2013 | 12.81 | 13.00 | 12.70 | 12.98 | 497,573 | +0.56(+4.53%) |
Jun 26, 2013 | 12.62 | 12.67 | 12.33 | 12.42 | 402,333 | -0.54(-4.19%) |
Jun 25, 2013 | 12.88 | 13.05 | 12.78 | 12.96 | 479,855 | +0.29(+2.26%) |
Jun 24, 2013 | 13.21 | 13.21 | 12.38 | 12.68 | 1,088,780 | -0.64(-4.78%) |
Jun 21, 2013 | 13.14 | 13.37 | 13.11 | 13.31 | 639,622 | +0.24(+1.86%) |
Jun 20, 2013 | 13.36 | 13.38 | 12.92 | 13.07 | 708,312 | -0.58(-4.27%) |
Jun 19, 2013 | 13.92 | 13.98 | 13.64 | 13.65 | 422,652 | -0.24(-1.71%) |
Jun 18, 2013 | 13.87 | 13.94 | 13.67 | 13.89 | 380,456 | +0.15(+1.06%) |
Jun 17, 2013 | 13.74 | 14.00 | 13.67 | 13.74 | 329,125 | +0.12(+0.89%) |
Jun 14, 2013 | 13.65 | 13.80 | 13.61 | 13.62 | 304,437 | +0.01(+0.11%) |
Jun 13, 2013 | 13.20 | 13.66 | 13.16 | 13.61 | 366,679 | +0.42(+3.20%) |
Jun 12, 2013 | 13.42 | 13.53 | 13.18 | 13.19 | 280,731 | -0.19(-1.42%) |
Jun 11, 2013 | 13.29 | 13.48 | 13.21 | 13.38 | 418,819 | -0.04(-0.33%) |
Jun 10, 2013 | 13.35 | 13.46 | 13.12 | 13.42 | 231,342 | +0.09(+0.69%) |
Jun 07, 2013 | 13.46 | 13.54 | 13.26 | 13.33 | 424,508 | -0.04(-0.29%) |
Jun 06, 2013 | 13.14 | 13.39 | 13.14 | 13.37 | 250,136 | +0.21(+1.59%) |
Jun 05, 2013 | 13.21 | 13.36 | 13.12 | 13.16 | 374,892 | -0.11(-0.81%) |
Jun 04, 2013 | 13.35 | 13.39 | 13.23 | 13.26 | 238,771 | -0.05(-0.36%) |
Jun 03, 2013 | 13.28 | 13.52 | 13.08 | 13.31 | 559,212 | +0.08(+0.59%) |
May 31, 2013 | 13.57 | 13.70 | 13.24 | 13.24 | 552,875 | -0.37(-2.71%) |
May 30, 2013 | 13.35 | 13.68 | 13.33 | 13.60 | 323,261 | +0.27(+2.04%) |
May 29, 2013 | 13.43 | 13.52 | 12.90 | 13.33 | 954,270 | -0.26(-1.89%) |
May 28, 2013 | 13.84 | 14.08 | 13.53 | 13.59 | 484,036 | -0.06(-0.46%) |
May 24, 2013 | 13.69 | 13.81 | 13.43 | 13.65 | 385,368 | -0.17(-1.26%) |
May 23, 2013 | 13.60 | 13.90 | 13.17 | 13.83 | 585,177 | -0.02(-0.17%) |
May 22, 2013 | 14.19 | 14.40 | 13.74 | 13.85 | 538,183 | -0.32(-2.23%) |
May 21, 2013 | 14.15 | 14.22 | 14.08 | 14.17 | 394,356 | -0.01(-0.07%) |
May 20, 2013 | 14.12 | 14.37 | 14.04 | 14.18 | 546,698 | +0.11(+0.76%) |
May 17, 2013 | 14.05 | 14.12 | 13.95 | 14.07 | 319,479 | +0.05(+0.35%) |
May 16, 2013 | 13.63 | 14.06 | 13.63 | 14.02 | 454,565 | +0.39(+2.85%) |
May 15, 2013 | 13.62 | 13.67 | 13.50 | 13.63 | 358,689 | +0.08(+0.61%) |
May 13, 2013 | 13.60 | 13.61 | 13.45 | 13.55 | 340,914 | -0.05(-0.36%) |
May 10, 2013 | 13.47 | 13.61 | 13.44 | 13.60 | 326,639 | +0.13(+0.97%) |
May 09, 2013 | 13.57 | 13.62 | 13.44 | 13.47 | 288,397 | -0.11(-0.82%) |
May 08, 2013 | 13.45 | 13.65 | 13.44 | 13.58 | 488,110 | +0.14(+1.05%) |
May 07, 2013 | 13.26 | 13.44 | 13.26 | 13.44 | 310,649 | +0.20(+1.54%) |
May 06, 2013 | 13.06 | 13.31 | 13.06 | 13.24 | 360,166 | +0.18(+1.41%) |
May 03, 2013 | 13.15 | 13.11 | 12.96 | 13.05 | 471,718 | +0.00(+0.04%) |
May 02, 2013 | 12.72 | 13.06 | 12.65 | 13.05 | 398,344 | +0.33(+2.64%) |