Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.25 | 10.37 | 9.880 | 10.18 | 0 | -0.06(-0.55%) |
Jul 30, 2013 | 10.20 | 10.33 | 10.000 | 10.23 | 0 | +0.07(+0.71%) |
Jul 29, 2013 | 10.21 | 10.29 | 10.10 | 10.16 | 0 | -0.09(-0.86%) |
Jul 26, 2013 | 10.18 | 10.29 | 9.896 | 10.25 | 0 | -0.05(-0.46%) |
Jul 25, 2013 | 10.11 | 10.46 | 10.06 | 10.29 | 2,386,105 | +0.19(+1.89%) |
Jul 24, 2013 | 10.53 | 10.54 | 9.888 | 10.10 | 0 | -0.48(-4.52%) |
Jul 23, 2013 | 10.21 | 10.60 | 10.06 | 10.58 | 0 | +0.35(+3.43%) |
Jul 22, 2013 | 10.27 | 10.29 | 10.11 | 10.23 | 4,573,385 | +0.34(+3.47%) |
Jul 19, 2013 | 9.601 | 9.896 | 9.597 | 9.888 | 2,043,993 | +0.33(+3.51%) |
Jul 18, 2013 | 9.633 | 9.689 | 9.497 | 9.553 | 0 | +0.02(+0.21%) |
Jul 17, 2013 | 9.816 | 9.912 | 9.441 | 9.533 | 3,291,888 | -0.30(-3.04%) |
Jul 16, 2013 | 9.529 | 9.852 | 9.440 | 9.832 | 0 | +0.39(+4.14%) |
Jul 15, 2013 | 9.433 | 9.537 | 9.306 | 9.441 | 0 | +0.03(+0.34%) |
Jul 12, 2013 | 9.298 | 9.457 | 9.290 | 9.409 | 0 | -0.07(-0.76%) |
Jul 11, 2013 | 9.370 | 9.497 | 9.274 | 9.481 | 0 | +0.52(+5.78%) |
Jul 10, 2013 | 9.202 | 9.242 | 8.859 | 8.963 | 3,384,053 | -0.23(-2.52%) |
Jul 09, 2013 | 9.035 | 9.258 | 8.883 | 9.194 | 1,913,037 | +0.31(+3.50%) |
Jul 08, 2013 | 9.186 | 9.186 | 8.851 | 8.883 | 0 | -0.20(-2.19%) |
Jul 05, 2013 | 8.923 | 9.098 | 8.847 | 9.083 | 0 | -0.25(-2.65%) |
Jul 03, 2013 | 9.075 | 9.338 | 9.011 | 9.330 | 0 | +0.35(+3.91%) |
Jul 02, 2013 | 9.258 | 9.394 | 8.875 | 8.979 | 0 | -0.42(-4.50%) |
Jul 01, 2013 | 9.234 | 9.561 | 9.234 | 9.402 | 0 | +0.12(+1.29%) |
Jun 28, 2013 | 8.516 | 9.370 | 8.508 | 9.282 | 5,785,687 | +0.61(+7.08%) |
Jun 27, 2013 | 8.389 | 8.784 | 8.333 | 8.668 | 0 | +0.44(+5.33%) |
Jun 26, 2013 | 8.253 | 8.524 | 8.158 | 8.229 | 0 | -0.33(-3.91%) |
Jun 25, 2013 | 8.636 | 8.692 | 8.421 | 8.564 | 0 | +0.01(+0.09%) |
Jun 24, 2013 | 8.795 | 8.811 | 8.524 | 8.556 | 3,738,048 | -0.31(-3.51%) |
Jun 21, 2013 | 8.795 | 8.970 | 8.564 | 8.867 | 5,906,525 | +0.12(+1.37%) |
Jun 20, 2013 | 8.708 | 9.019 | 8.652 | 8.748 | 0 | -0.41(-4.44%) |
Jun 19, 2013 | 9.449 | 9.553 | 9.130 | 9.154 | 2,945,230 | -0.30(-3.12%) |
Jun 18, 2013 | 9.609 | 9.713 | 9.425 | 9.449 | 2,508,896 | -0.21(-2.15%) |
Jun 17, 2013 | 9.649 | 9.816 | 9.553 | 9.657 | 0 | -0.02(-0.16%) |
Jun 14, 2013 | 9.832 | 9.896 | 9.633 | 9.673 | 0 | -0.12(-1.22%) |
Jun 13, 2013 | 9.577 | 9.808 | 9.553 | 9.792 | 2,039,062 | +0.15(+1.57%) |
Jun 12, 2013 | 9.617 | 9.905 | 9.561 | 9.641 | 2,057,356 | +0.10(+1.00%) |
Jun 11, 2013 | 9.625 | 9.752 | 9.513 | 9.545 | 2,010,950 | -0.26(-2.60%) |
Jun 10, 2013 | 9.768 | 9.912 | 9.657 | 9.800 | 0 | +0.02(+0.24%) |
Jun 07, 2013 | 10.10 | 10.12 | 9.673 | 9.776 | 0 | -0.49(-4.81%) |
Jun 06, 2013 | 10.11 | 10.37 | 10.06 | 10.27 | 0 | +0.13(+1.26%) |
Jun 05, 2013 | 10.13 | 10.28 | 10.02 | 10.14 | 0 | +0.06(+0.55%) |
Jun 04, 2013 | 10.02 | 10.20 | 9.904 | 10.09 | 0 | -0.08(-0.78%) |
Jun 03, 2013 | 9.864 | 10.21 | 9.808 | 10.17 | 3,656,353 | +0.43(+4.42%) |
May 31, 2013 | 10.19 | 10.25 | 9.649 | 9.736 | 9,896,076 | -0.58(-5.64%) |
May 30, 2013 | 10.01 | 10.45 | 10.01 | 10.32 | 0 | +0.47(+4.78%) |
May 29, 2013 | 9.569 | 9.880 | 9.497 | 9.848 | 2,503,605 | +0.36(+3.78%) |
May 28, 2013 | 9.657 | 9.832 | 9.449 | 9.489 | 3,127,019 | -0.22(-2.30%) |
May 24, 2013 | 9.681 | 9.936 | 9.665 | 9.713 | 0 | -0.02(-0.16%) |
May 23, 2013 | 10.03 | 10.09 | 9.705 | 9.728 | 0 | -0.14(-1.37%) |
May 22, 2013 | 10.06 | 10.36 | 9.760 | 9.864 | 0 | +0.07(+0.69%) |
May 21, 2013 | 9.915 | 10.08 | 9.678 | 9.796 | 0 | -0.42(-4.10%) |
May 20, 2013 | 9.173 | 10.29 | 9.086 | 10.21 | 5,301,423 | +0.95(+10.22%) |
May 17, 2013 | 9.394 | 9.559 | 9.259 | 9.267 | 0 | -0.27(-2.81%) |
May 16, 2013 | 9.378 | 9.686 | 9.196 | 9.536 | 3,137,621 | +0.10(+1.09%) |
May 15, 2013 | 9.623 | 9.709 | 9.386 | 9.433 | 0 | -0.52(-5.23%) |
May 13, 2013 | 10.20 | 10.22 | 9.938 | 9.954 | 0 | -0.29(-2.85%) |
May 10, 2013 | 9.883 | 10.26 | 9.796 | 10.25 | 0 | +0.16(+1.57%) |
May 09, 2013 | 10.20 | 10.46 | 10.01 | 10.09 | 0 | -0.27(-2.59%) |
May 08, 2013 | 10.14 | 10.36 | 10.01 | 10.36 | 0 | +0.34(+3.39%) |
May 07, 2013 | 10.11 | 10.11 | 9.836 | 10.02 | 0 | -0.23(-2.23%) |
May 06, 2013 | 10.37 | 10.43 | 10.15 | 10.25 | 0 | -0.14(-1.37%) |
May 03, 2013 | 10.59 | 10.52 | 10.30 | 10.39 | 0 | -0.13(-1.28%) |
May 02, 2013 | 10.41 | 10.55 | 10.29 | 10.52 | 0 | +0.25(+2.46%) |