Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.05 | 12.08 | 11.94 | 11.95 | 0 | -0.03(-0.25%) |
Jul 30, 2013 | 12.06 | 12.09 | 11.92 | 11.98 | 0 | -0.02(-0.17%) |
Jul 29, 2013 | 12.02 | 12.08 | 11.95 | 12.00 | 0 | -0.11(-0.91%) |
Jul 26, 2013 | 12.06 | 12.19 | 12.06 | 12.11 | 0 | -0.05(-0.41%) |
Jul 25, 2013 | 12.18 | 12.25 | 12.00 | 12.16 | 0 | -0.11(-0.90%) |
Jul 24, 2013 | 12.45 | 12.54 | 12.24 | 12.27 | 0 | -0.15(-1.21%) |
Jul 23, 2013 | 12.30 | 12.62 | 12.26 | 12.42 | 0 | +0.12(+0.98%) |
Jul 22, 2013 | 12.30 | 12.45 | 12.26 | 12.30 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 12.33 | 12.54 | 12.27 | 12.30 | 0 | -0.05(-0.40%) |
Jul 18, 2013 | 12.20 | 12.40 | 11.94 | 12.35 | 0 | +0.15(+1.23%) |
Jul 17, 2013 | 12.10 | 12.20 | 11.85 | 12.20 | 142,351 | +0.10(+0.83%) |
Jul 16, 2013 | 12.05 | 12.21 | 11.96 | 12.10 | 0 | +0.10(+0.83%) |
Jul 15, 2013 | 12.04 | 12.04 | 11.85 | 12.00 | 0 | -0.09(-0.74%) |
Jul 12, 2013 | 12.39 | 12.39 | 12.00 | 12.09 | 0 | -0.25(-2.03%) |
Jul 11, 2013 | 11.98 | 12.35 | 11.98 | 12.34 | 0 | +0.41(+3.44%) |
Jul 10, 2013 | 11.79 | 11.95 | 11.71 | 11.93 | 0 | +0.10(+0.85%) |
Jul 09, 2013 | 11.72 | 11.94 | 11.67 | 11.83 | 0 | +0.21(+1.81%) |
Jul 08, 2013 | 11.78 | 11.78 | 11.55 | 11.62 | 0 | -0.17(-1.44%) |
Jul 05, 2013 | 11.56 | 11.83 | 10.55 | 11.79 | 0 | +0.60(+5.36%) |
Jul 03, 2013 | 11.18 | 11.25 | 10.95 | 11.19 | 0 | -0.07(-0.62%) |
Jul 02, 2013 | 11.33 | 11.35 | 11.12 | 11.26 | 0 | -0.11(-0.97%) |
Jul 01, 2013 | 11.35 | 11.39 | 11.10 | 11.37 | 0 | +0.09(+0.80%) |
Jun 28, 2013 | 11.24 | 11.36 | 11.24 | 11.28 | 106,372 | -0.02(-0.18%) |
Jun 27, 2013 | 11.13 | 11.44 | 11.13 | 11.30 | 0 | +0.30(+2.73%) |
Jun 26, 2013 | 11.11 | 11.20 | 10.99 | 11.00 | 0 | -0.11(-0.99%) |
Jun 25, 2013 | 11.35 | 11.35 | 11.07 | 11.11 | 0 | -0.16(-1.42%) |
Jun 24, 2013 | 11.20 | 11.32 | 11.17 | 11.27 | 0 | -0.03(-0.27%) |
Jun 21, 2013 | 11.05 | 11.30 | 11.01 | 11.30 | 89,744 | +0.30(+2.73%) |
Jun 20, 2013 | 11.00 | 11.04 | 10.53 | 11.00 | 0 | -0.05(-0.45%) |
Jun 19, 2013 | 11.21 | 11.21 | 11.03 | 11.05 | 0 | -0.13(-1.16%) |
Jun 18, 2013 | 11.11 | 11.24 | 11.11 | 11.18 | 0 | +0.14(+1.27%) |
Jun 17, 2013 | 11.16 | 11.16 | 10.96 | 11.04 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 11.13 | 11.13 | 10.95 | 11.04 | 0 | -0.09(-0.81%) |
Jun 13, 2013 | 11.04 | 11.15 | 10.91 | 11.13 | 25,085 | +0.11(+1.00%) |
Jun 12, 2013 | 11.06 | 11.14 | 10.96 | 11.02 | 22,061 | -0.05(-0.45%) |
Jun 11, 2013 | 11.14 | 11.25 | 11.02 | 11.07 | 29,046 | -0.16(-1.42%) |
Jun 10, 2013 | 11.00 | 11.23 | 11.00 | 11.23 | 0 | +0.23(+2.09%) |
Jun 07, 2013 | 11.07 | 11.07 | 10.84 | 11.00 | 0 | +0.03(+0.27%) |
Jun 06, 2013 | 10.99 | 11.04 | 10.84 | 10.97 | 82,653 | -0.03(-0.27%) |
Jun 05, 2013 | 11.15 | 11.24 | 10.99 | 11.00 | 0 | -0.20(-1.79%) |
Jun 04, 2013 | 11.23 | 11.35 | 11.13 | 11.20 | 0 | -0.04(-0.36%) |
Jun 03, 2013 | 10.93 | 11.26 | 10.87 | 11.24 | 157,344 | +0.36(+3.31%) |
May 31, 2013 | 10.85 | 10.95 | 10.77 | 10.88 | 56,854 | -0.07(-0.64%) |
May 30, 2013 | 10.88 | 10.95 | 10.87 | 10.95 | 57,369 | +0.07(+0.64%) |
May 29, 2013 | 10.94 | 11.00 | 10.83 | 10.88 | 124,831 | -0.12(-1.09%) |
May 28, 2013 | 10.87 | 11.08 | 10.81 | 11.00 | 52,923 | +0.29(+2.71%) |
May 24, 2013 | 10.64 | 10.75 | 10.54 | 10.71 | 0 | +0.04(+0.37%) |
May 23, 2013 | 10.63 | 10.76 | 10.59 | 10.67 | 0 | -0.02(-0.19%) |
May 22, 2013 | 11.02 | 11.07 | 10.63 | 10.69 | 0 | -0.27(-2.46%) |
May 21, 2013 | 10.66 | 11.14 | 10.61 | 10.96 | 0 | +0.28(+2.62%) |
May 20, 2013 | 10.62 | 10.72 | 10.60 | 10.68 | 0 | +0.00(+0.00%) |
May 17, 2013 | 10.73 | 10.73 | 10.57 | 10.68 | 0 | +0.00(+0.00%) |
May 16, 2013 | 10.58 | 10.73 | 10.52 | 10.68 | 30,243 | +0.04(+0.38%) |
May 15, 2013 | 10.56 | 10.66 | 10.51 | 10.64 | 0 | +0.19(+1.82%) |
May 13, 2013 | 10.47 | 10.47 | 10.33 | 10.45 | 0 | +0.00(+0.00%) |
May 10, 2013 | 10.43 | 10.50 | 10.32 | 10.45 | 0 | +0.06(+0.58%) |
May 09, 2013 | 10.41 | 10.44 | 10.27 | 10.39 | 0 | +0.00(+0.00%) |
May 08, 2013 | 10.30 | 10.45 | 10.28 | 10.39 | 0 | +0.05(+0.48%) |
May 07, 2013 | 10.25 | 10.37 | 10.13 | 10.34 | 0 | +0.13(+1.27%) |
May 06, 2013 | 10.06 | 10.24 | 10.04 | 10.21 | 0 | +0.06(+0.59%) |
May 03, 2013 | 10.23 | 10.21 | 10.10 | 10.15 | 0 | +0.05(+0.50%) |
May 02, 2013 | 10.13 | 10.19 | 10.05 | 10.10 | 0 | -0.01(-0.10%) |