Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.29 | 12.29 | 11.99 | 12.11 | 368,197 | -0.18(-1.48%) |
Jul 30, 2013 | 12.34 | 12.42 | 12.25 | 12.29 | 151,322 | -0.04(-0.29%) |
Jul 29, 2013 | 12.40 | 12.45 | 12.31 | 12.32 | 274,597 | -0.09(-0.75%) |
Jul 26, 2013 | 12.42 | 12.43 | 12.32 | 12.42 | 244,471 | -0.01(-0.09%) |
Jul 25, 2013 | 12.38 | 12.44 | 12.34 | 12.43 | 403,426 | +0.01(+0.09%) |
Jul 24, 2013 | 12.70 | 12.70 | 12.33 | 12.42 | 626,262 | -0.25(-2.01%) |
Jul 23, 2013 | 12.72 | 12.72 | 12.62 | 12.67 | 272,688 | -0.00(-0.03%) |
Jul 22, 2013 | 12.65 | 12.69 | 12.59 | 12.67 | 645,165 | +0.06(+0.45%) |
Jul 19, 2013 | 12.63 | 12.66 | 12.59 | 12.62 | 362,552 | -0.04(-0.30%) |
Jul 18, 2013 | 12.59 | 12.66 | 12.56 | 12.66 | 195,559 | +0.12(+0.99%) |
Jul 17, 2013 | 12.51 | 12.57 | 12.48 | 12.53 | 164,216 | +0.05(+0.39%) |
Jul 16, 2013 | 12.48 | 12.52 | 12.46 | 12.48 | 196,792 | +0.00(+0.00%) |
Jul 15, 2013 | 12.45 | 12.51 | 12.41 | 12.48 | 287,355 | +0.05(+0.42%) |
Jul 12, 2013 | 12.54 | 12.54 | 12.38 | 12.43 | 355,465 | -0.07(-0.54%) |
Jul 11, 2013 | 12.31 | 12.52 | 12.31 | 12.50 | 631,856 | +0.30(+2.43%) |
Jul 10, 2013 | 12.21 | 12.23 | 12.10 | 12.20 | 176,401 | -0.01(-0.09%) |
Jul 09, 2013 | 12.12 | 12.24 | 12.06 | 12.21 | 310,384 | +0.17(+1.43%) |
Jul 08, 2013 | 12.06 | 12.14 | 12.03 | 12.04 | 294,725 | +0.02(+0.16%) |
Jul 05, 2013 | 12.06 | 12.06 | 11.78 | 12.02 | 336,533 | -0.03(-0.28%) |
Jul 03, 2013 | 12.13 | 12.13 | 11.93 | 12.06 | 323,271 | -0.09(-0.71%) |
Jul 02, 2013 | 11.98 | 12.16 | 11.98 | 12.14 | 214,761 | +0.18(+1.47%) |
Jul 01, 2013 | 12.05 | 12.10 | 11.94 | 11.97 | 573,448 | -0.05(-0.44%) |
Jun 28, 2013 | 12.03 | 12.10 | 11.93 | 12.02 | 291,556 | +0.20(+1.71%) |
Jun 26, 2013 | 11.75 | 11.85 | 11.75 | 11.82 | 340,548 | +0.16(+1.35%) |
Jun 25, 2013 | 11.52 | 11.72 | 11.47 | 11.66 | 521,919 | +0.21(+1.87%) |
Jun 24, 2013 | 11.43 | 11.67 | 11.21 | 11.45 | 1,220,052 | -0.11(-0.97%) |
Jun 21, 2013 | 11.46 | 11.66 | 11.36 | 11.56 | 468,272 | +0.16(+1.45%) |
Jun 20, 2013 | 11.80 | 11.80 | 11.33 | 11.39 | 643,269 | -0.48(-4.08%) |
Jun 19, 2013 | 12.27 | 12.29 | 11.85 | 11.88 | 263,630 | -0.39(-3.19%) |
Jun 18, 2013 | 12.24 | 12.35 | 12.17 | 12.27 | 215,220 | +0.05(+0.40%) |
Jun 17, 2013 | 12.28 | 12.32 | 12.14 | 12.22 | 349,452 | +0.03(+0.25%) |
Jun 14, 2013 | 12.14 | 12.32 | 12.11 | 12.19 | 255,710 | +0.04(+0.37%) |
Jun 13, 2013 | 11.81 | 12.17 | 11.80 | 12.15 | 200,014 | +0.32(+2.69%) |
Jun 12, 2013 | 12.05 | 12.06 | 11.78 | 11.83 | 1,729,344 | -0.16(-1.31%) |
Jun 11, 2013 | 12.11 | 12.13 | 11.98 | 11.99 | 325,585 | -0.19(-1.54%) |
Jun 10, 2013 | 12.32 | 12.33 | 12.15 | 12.17 | 288,175 | -0.10(-0.85%) |
Jun 07, 2013 | 12.31 | 12.36 | 12.10 | 12.28 | 276,068 | +0.00(+0.00%) |
Jun 06, 2013 | 12.07 | 12.28 | 12.00 | 12.28 | 313,291 | +0.19(+1.58%) |
Jun 05, 2013 | 12.19 | 12.23 | 12.05 | 12.09 | 688,303 | -0.12(-1.01%) |
Jun 04, 2013 | 12.38 | 12.42 | 12.20 | 12.21 | 649,368 | -0.14(-1.15%) |
Jun 03, 2013 | 12.30 | 12.40 | 12.18 | 12.35 | 841,215 | +0.06(+0.52%) |
May 31, 2013 | 12.41 | 12.51 | 12.28 | 12.29 | 842,894 | -0.15(-1.23%) |
May 30, 2013 | 12.57 | 12.64 | 12.43 | 12.44 | 805,935 | -0.12(-0.98%) |
May 29, 2013 | 12.75 | 12.75 | 12.42 | 12.57 | 914,602 | -0.25(-1.99%) |
May 28, 2013 | 13.11 | 13.11 | 12.75 | 12.82 | 405,444 | -0.13(-1.01%) |
May 24, 2013 | 12.95 | 12.96 | 12.79 | 12.95 | 611,408 | -0.03(-0.20%) |
May 23, 2013 | 13.06 | 13.08 | 12.88 | 12.98 | 576,326 | -0.21(-1.59%) |
May 22, 2013 | 13.58 | 13.65 | 13.12 | 13.19 | 524,638 | -0.34(-2.55%) |
May 21, 2013 | 13.45 | 13.56 | 13.45 | 13.53 | 275,430 | +0.10(+0.74%) |
May 20, 2013 | 13.43 | 13.45 | 13.39 | 13.43 | 420,922 | +0.01(+0.10%) |
May 17, 2013 | 13.37 | 13.43 | 13.34 | 13.42 | 441,998 | +0.08(+0.59%) |
May 16, 2013 | 13.39 | 13.45 | 13.30 | 13.34 | 410,251 | -0.06(-0.45%) |
May 15, 2013 | 13.29 | 13.41 | 13.24 | 13.40 | 439,446 | +0.17(+1.27%) |
May 13, 2013 | 13.23 | 13.25 | 13.17 | 13.23 | 396,049 | +0.04(+0.34%) |
May 10, 2013 | 13.17 | 13.19 | 13.11 | 13.19 | 339,098 | +0.06(+0.43%) |
May 09, 2013 | 13.21 | 13.21 | 13.11 | 13.13 | 306,247 | -0.09(-0.71%) |
May 08, 2013 | 13.19 | 13.24 | 13.14 | 13.23 | 454,174 | +0.01(+0.06%) |
May 07, 2013 | 13.19 | 13.22 | 13.13 | 13.22 | 523,269 | +0.06(+0.48%) |
May 06, 2013 | 13.12 | 13.16 | 13.11 | 13.15 | 417,981 | +0.07(+0.52%) |
May 03, 2013 | 13.12 | 13.14 | 13.06 | 13.09 | 285,150 | +0.03(+0.23%) |
May 02, 2013 | 13.02 | 13.09 | 13.01 | 13.06 | 734,446 | +0.08(+0.61%) |