Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.41 | 10.48 | 10.35 | 10.46 | 117,447 | +0.04(+0.39%) |
Jul 30, 2013 | 10.39 | 10.45 | 10.39 | 10.42 | 28,962 | +0.01(+0.08%) |
Jul 29, 2013 | 10.52 | 10.52 | 10.41 | 10.41 | 41,232 | -0.06(-0.62%) |
Jul 26, 2013 | 10.44 | 10.51 | 10.44 | 10.47 | 31,360 | -0.02(-0.21%) |
Jul 25, 2013 | 10.48 | 10.50 | 10.45 | 10.50 | 50,146 | -0.04(-0.41%) |
Jul 24, 2013 | 10.80 | 10.80 | 10.51 | 10.54 | 56,415 | -0.05(-0.46%) |
Jul 23, 2013 | 10.61 | 10.64 | 10.57 | 10.59 | 513,972 | -0.02(-0.23%) |
Jul 22, 2013 | 10.68 | 10.68 | 10.59 | 10.61 | 39,657 | +0.01(+0.13%) |
Jul 19, 2013 | 10.59 | 10.61 | 10.56 | 10.60 | 148,420 | +0.03(+0.25%) |
Jul 18, 2013 | 10.55 | 10.61 | 10.55 | 10.57 | 36,759 | -0.02(-0.20%) |
Jul 17, 2013 | 10.49 | 10.62 | 10.49 | 10.59 | 31,921 | +0.01(+0.05%) |
Jul 16, 2013 | 10.62 | 10.62 | 10.55 | 10.59 | 98,541 | +0.01(+0.05%) |
Jul 15, 2013 | 10.57 | 10.59 | 10.51 | 10.58 | 61,592 | +0.07(+0.62%) |
Jul 12, 2013 | 10.53 | 10.59 | 10.52 | 10.52 | 23,630 | -0.01(-0.10%) |
Jul 11, 2013 | 10.55 | 10.55 | 10.53 | 10.53 | 12,092 | +0.06(+0.62%) |
Jul 10, 2013 | 10.32 | 10.48 | 10.29 | 10.46 | 68,438 | +0.04(+0.38%) |
Jul 09, 2013 | 10.58 | 10.44 | 10.38 | 10.43 | 119,892 | +0.04(+0.42%) |
Jul 08, 2013 | 10.41 | 10.50 | 10.38 | 10.38 | 97,827 | -0.03(-0.31%) |
Jul 05, 2013 | 10.53 | 10.53 | 10.41 | 10.41 | 128,219 | -0.16(-1.54%) |
Jul 03, 2013 | 10.50 | 10.64 | 10.49 | 10.58 | 39,307 | -0.02(-0.18%) |
Jul 02, 2013 | 10.62 | 10.69 | 10.59 | 10.60 | 82,561 | -0.10(-0.91%) |
Jul 01, 2013 | 10.65 | 10.69 | 10.64 | 10.69 | 34,232 | +0.01(+0.05%) |
Jun 28, 2013 | 10.53 | 10.69 | 10.51 | 10.69 | 254,632 | +0.19(+1.82%) |
Jun 26, 2013 | 10.51 | 10.55 | 10.48 | 10.50 | 46,282 | +0.11(+1.05%) |
Jun 25, 2013 | 10.31 | 10.42 | 10.27 | 10.39 | 23,252 | +0.05(+0.48%) |
Jun 24, 2013 | 10.32 | 10.38 | 9.885 | 10.34 | 108,001 | -0.16(-1.50%) |
Jun 21, 2013 | 10.54 | 10.56 | 10.43 | 10.50 | 308,146 | -0.07(-0.68%) |
Jun 20, 2013 | 10.55 | 10.63 | 10.49 | 10.57 | 40,437 | -0.19(-1.72%) |
Jun 19, 2013 | 10.84 | 10.84 | 10.74 | 10.75 | 74,702 | -0.09(-0.85%) |
Jun 18, 2013 | 10.77 | 10.84 | 10.77 | 10.84 | 45,502 | +0.03(+0.24%) |
Jun 17, 2013 | 10.86 | 10.86 | 10.76 | 10.82 | 43,014 | +0.05(+0.51%) |
Jun 14, 2013 | 10.74 | 10.76 | 10.59 | 10.76 | 41,578 | +0.15(+1.40%) |
Jun 13, 2013 | 10.53 | 10.63 | 10.34 | 10.62 | 61,101 | +0.13(+1.23%) |
Jun 12, 2013 | 10.63 | 10.74 | 10.47 | 10.49 | 101,008 | -0.23(-2.19%) |
Jun 11, 2013 | 10.76 | 10.78 | 10.68 | 10.72 | 93,145 | -0.15(-1.36%) |
Jun 10, 2013 | 11.03 | 11.03 | 10.86 | 10.87 | 101,539 | -0.06(-0.55%) |
Jun 07, 2013 | 10.96 | 10.96 | 10.90 | 10.93 | 117,696 | +0.03(+0.30%) |
Jun 06, 2013 | 10.82 | 10.91 | 10.82 | 10.90 | 102,723 | +0.02(+0.15%) |
Jun 05, 2013 | 10.84 | 10.92 | 10.82 | 10.88 | 337,285 | -0.02(-0.15%) |
Jun 04, 2013 | 11.02 | 11.02 | 10.89 | 10.90 | 76,134 | -0.06(-0.54%) |
Jun 03, 2013 | 11.17 | 11.17 | 10.87 | 10.95 | 91,845 | -0.06(-0.59%) |
May 31, 2013 | 11.20 | 11.20 | 11.02 | 11.02 | 168,804 | -0.16(-1.42%) |
May 30, 2013 | 11.18 | 11.18 | 11.15 | 11.18 | 104,012 | +0.01(+0.09%) |
May 29, 2013 | 11.08 | 11.41 | 10.65 | 11.17 | 187,028 | -0.08(-0.75%) |
May 28, 2013 | 11.30 | 11.31 | 11.25 | 11.25 | 115,512 | -0.03(-0.27%) |
May 24, 2013 | 11.26 | 11.28 | 11.24 | 11.28 | 106,261 | +0.03(+0.29%) |
May 23, 2013 | 11.30 | 11.30 | 11.22 | 11.25 | 183,335 | -0.03(-0.24%) |
May 22, 2013 | 11.33 | 11.33 | 11.27 | 11.28 | 177,818 | -0.02(-0.19%) |
May 21, 2013 | 11.32 | 11.32 | 11.26 | 11.30 | 102,925 | +0.01(+0.05%) |
May 20, 2013 | 11.30 | 11.31 | 11.27 | 11.29 | 193,604 | -0.01(-0.05%) |
May 17, 2013 | 11.32 | 11.32 | 11.27 | 11.30 | 126,581 | +0.02(+0.15%) |
May 16, 2013 | 11.30 | 11.30 | 11.26 | 11.28 | 149,299 | -0.01(-0.11%) |
May 15, 2013 | 11.41 | 11.41 | 11.24 | 11.29 | 233,849 | -0.06(-0.57%) |
May 13, 2013 | 11.37 | 11.38 | 11.33 | 11.36 | 155,446 | -0.01(-0.10%) |
May 10, 2013 | 11.41 | 11.41 | 11.34 | 11.37 | 198,011 | -0.02(-0.19%) |
May 09, 2013 | 11.41 | 11.41 | 11.34 | 11.39 | 126,194 | +0.03(+0.29%) |
May 08, 2013 | 11.27 | 11.38 | 11.27 | 11.36 | 159,145 | +0.02(+0.16%) |
May 07, 2013 | 11.33 | 11.34 | 11.29 | 11.34 | 94,310 | +0.05(+0.42%) |
May 06, 2013 | 11.33 | 11.33 | 11.26 | 11.29 | 119,434 | +0.00(+0.00%) |
May 03, 2013 | 11.23 | 11.29 | 11.29 | 11.29 | 98,210 | +0.01(+0.05%) |
May 02, 2013 | 11.25 | 11.29 | 11.23 | 11.29 | 138,788 | +0.05(+0.49%) |