Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.40 | 10.40 | 10.03 | 10.08 | 879,472 | -0.30(-2.85%) |
Jul 30, 2013 | 10.48 | 10.48 | 10.20 | 10.38 | 1,090,527 | -0.08(-0.73%) |
Jul 29, 2013 | 10.40 | 10.56 | 10.37 | 10.45 | 260,941 | +0.01(+0.09%) |
Jul 26, 2013 | 10.42 | 10.46 | 10.22 | 10.44 | 467,655 | -0.04(-0.36%) |
Jul 25, 2013 | 10.37 | 10.50 | 10.26 | 10.48 | 267,725 | +0.11(+1.11%) |
Jul 24, 2013 | 10.63 | 10.63 | 10.31 | 10.37 | 242,157 | -0.23(-2.16%) |
Jul 23, 2013 | 10.49 | 10.64 | 10.42 | 10.60 | 297,008 | +0.14(+1.37%) |
Jul 22, 2013 | 10.35 | 10.47 | 10.25 | 10.45 | 269,384 | +0.13(+1.29%) |
Jul 19, 2013 | 10.40 | 10.47 | 10.24 | 10.32 | 4,298,636 | -0.10(-0.92%) |
Jul 18, 2013 | 10.39 | 10.50 | 10.35 | 10.41 | 325,463 | -0.04(-0.37%) |
Jul 17, 2013 | 10.50 | 10.60 | 10.30 | 10.45 | 277,907 | -0.07(-0.64%) |
Jul 16, 2013 | 10.33 | 10.52 | 10.28 | 10.52 | 433,233 | +0.17(+1.66%) |
Jul 15, 2013 | 10.29 | 10.50 | 10.18 | 10.35 | 317,574 | +0.04(+0.37%) |
Jul 12, 2013 | 10.27 | 10.32 | 10.18 | 10.31 | 1,002,679 | +0.03(+0.28%) |
Jul 11, 2013 | 9.994 | 10.32 | 9.946 | 10.28 | 398,317 | +0.34(+3.46%) |
Jul 10, 2013 | 9.927 | 10.06 | 9.841 | 9.936 | 689,532 | +0.01(+0.10%) |
Jul 09, 2013 | 9.936 | 9.965 | 9.908 | 9.927 | 527,288 | -0.01(-0.10%) |
Jul 08, 2013 | 9.927 | 9.965 | 9.793 | 9.936 | 811,857 | +0.01(+0.10%) |
Jul 05, 2013 | 9.927 | 9.984 | 9.779 | 9.927 | 636,874 | +0.03(+0.29%) |
Jul 03, 2013 | 9.927 | 9.936 | 9.755 | 9.898 | 168,147 | -0.02(-0.19%) |
Jul 02, 2013 | 9.927 | 10.03 | 9.870 | 9.917 | 442,182 | -0.01(-0.10%) |
Jul 01, 2013 | 9.707 | 9.965 | 9.707 | 9.927 | 930,495 | +0.23(+2.36%) |
Jun 28, 2013 | 9.898 | 9.936 | 9.698 | 9.698 | 1,783,588 | -0.21(-2.12%) |
Jun 26, 2013 | 9.870 | 9.956 | 9.812 | 9.908 | 518,108 | +0.07(+0.68%) |
Jun 25, 2013 | 9.956 | 10.00 | 9.812 | 9.841 | 401,702 | -0.05(-0.48%) |
Jun 24, 2013 | 9.860 | 9.927 | 9.679 | 9.889 | 707,616 | -0.07(-0.67%) |
Jun 21, 2013 | 10.05 | 10.11 | 9.870 | 9.956 | 582,661 | -0.07(-0.67%) |
Jun 20, 2013 | 10.07 | 10.07 | 9.841 | 10.02 | 550,486 | -0.11(-1.13%) |
Jun 19, 2013 | 10.28 | 10.36 | 10.07 | 10.14 | 537,524 | -0.11(-1.12%) |
Jun 18, 2013 | 10.26 | 10.41 | 10.19 | 10.25 | 553,521 | -0.03(-0.28%) |
Jun 17, 2013 | 10.32 | 10.42 | 10.20 | 10.28 | 670,298 | -0.01(-0.09%) |
Jun 14, 2013 | 10.09 | 10.29 | 9.917 | 10.29 | 840,877 | +0.27(+2.67%) |
Jun 13, 2013 | 9.927 | 10.06 | 9.879 | 10.02 | 567,065 | +0.07(+0.67%) |
Jun 12, 2013 | 9.946 | 9.956 | 9.784 | 9.956 | 448,972 | +0.05(+0.48%) |
Jun 11, 2013 | 9.860 | 9.984 | 9.736 | 9.908 | 1,227,729 | -0.22(-2.17%) |
Jun 10, 2013 | 10.13 | 10.25 | 9.994 | 10.13 | 377,569 | -0.01(-0.09%) |
Jun 07, 2013 | 10.21 | 10.29 | 10.03 | 10.14 | 481,043 | +0.07(+0.66%) |
Jun 06, 2013 | 10.08 | 10.15 | 9.927 | 10.07 | 375,007 | -0.04(-0.38%) |
Jun 05, 2013 | 10.02 | 10.16 | 9.984 | 10.11 | 709,681 | +0.04(+0.38%) |
Jun 04, 2013 | 9.965 | 10.07 | 9.917 | 10.07 | 443,064 | +0.11(+1.15%) |
Jun 03, 2013 | 9.898 | 9.994 | 9.793 | 9.956 | 509,984 | +0.10(+1.07%) |
May 31, 2013 | 10.06 | 10.06 | 9.803 | 9.851 | 715,689 | -0.28(-2.73%) |
May 30, 2013 | 9.946 | 10.19 | 9.784 | 10.13 | 806,769 | +0.17(+1.73%) |
May 29, 2013 | 10.02 | 10.02 | 9.846 | 9.956 | 337,178 | -0.10(-0.95%) |
May 28, 2013 | 10.15 | 10.18 | 9.975 | 10.05 | 423,083 | -0.01(-0.10%) |
May 24, 2013 | 10.06 | 10.12 | 9.860 | 10.06 | 802,810 | -0.03(-0.28%) |
May 23, 2013 | 10.08 | 10.12 | 9.898 | 10.09 | 1,192,567 | -0.17(-1.67%) |
May 22, 2013 | 10.58 | 10.63 | 9.999 | 10.26 | 2,088,372 | -0.38(-3.59%) |
May 21, 2013 | 10.71 | 11.11 | 10.50 | 10.64 | 2,140,199 | -0.74(-6.46%) |
May 20, 2013 | 11.26 | 11.62 | 11.17 | 11.38 | 2,369,568 | +0.12(+1.10%) |
May 17, 2013 | 11.07 | 11.35 | 11.02 | 11.25 | 674,289 | +0.26(+2.34%) |
May 16, 2013 | 11.04 | 11.24 | 10.99 | 11.00 | 855,983 | -0.03(-0.26%) |
May 15, 2013 | 10.95 | 11.12 | 10.93 | 11.02 | 1,125,262 | +0.16(+1.49%) |
May 13, 2013 | 10.69 | 10.92 | 10.64 | 10.86 | 958,647 | +0.12(+1.16%) |
May 10, 2013 | 10.81 | 10.90 | 10.56 | 10.74 | 1,426,178 | -0.10(-0.88%) |
May 09, 2013 | 10.51 | 10.95 | 10.19 | 10.83 | 739,410 | +0.34(+3.28%) |
May 08, 2013 | 10.60 | 10.67 | 10.40 | 10.49 | 578,062 | -0.13(-1.26%) |
May 07, 2013 | 10.54 | 10.95 | 10.47 | 10.62 | 1,200,978 | +0.16(+1.55%) |
May 06, 2013 | 10.46 | 10.65 | 10.39 | 10.46 | 478,305 | +0.04(+0.37%) |
May 03, 2013 | 10.52 | 10.51 | 10.38 | 10.42 | 364,702 | +0.04(+0.37%) |
May 02, 2013 | 10.41 | 10.45 | 10.10 | 10.39 | 604,966 | -0.02(-0.18%) |