Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.41 | 10.48 | 10.36 | 10.46 | 117,435 | +0.04(+0.39%) |
Jul 30, 2013 | 10.39 | 10.45 | 10.39 | 10.42 | 28,959 | +0.01(+0.08%) |
Jul 29, 2013 | 10.52 | 10.52 | 10.41 | 10.41 | 41,228 | -0.06(-0.62%) |
Jul 26, 2013 | 10.44 | 10.51 | 10.44 | 10.48 | 31,357 | -0.02(-0.21%) |
Jul 25, 2013 | 10.48 | 10.50 | 10.45 | 10.50 | 50,141 | -0.04(-0.41%) |
Jul 24, 2013 | 10.80 | 10.80 | 10.52 | 10.54 | 56,410 | -0.05(-0.46%) |
Jul 23, 2013 | 10.61 | 10.64 | 10.57 | 10.59 | 513,920 | -0.02(-0.23%) |
Jul 22, 2013 | 10.68 | 10.68 | 10.59 | 10.61 | 39,653 | +0.01(+0.13%) |
Jul 19, 2013 | 10.59 | 10.61 | 10.56 | 10.60 | 148,405 | +0.03(+0.25%) |
Jul 18, 2013 | 10.55 | 10.61 | 10.55 | 10.57 | 36,755 | -0.02(-0.20%) |
Jul 17, 2013 | 10.49 | 10.62 | 10.49 | 10.60 | 31,918 | +0.01(+0.05%) |
Jul 16, 2013 | 10.62 | 10.62 | 10.55 | 10.59 | 98,531 | +0.01(+0.05%) |
Jul 15, 2013 | 10.57 | 10.60 | 10.51 | 10.59 | 61,585 | +0.07(+0.62%) |
Jul 12, 2013 | 10.53 | 10.60 | 10.52 | 10.52 | 23,627 | -0.01(-0.10%) |
Jul 11, 2013 | 10.55 | 10.55 | 10.53 | 10.53 | 12,091 | +0.06(+0.62%) |
Jul 10, 2013 | 10.32 | 10.49 | 10.29 | 10.47 | 68,431 | +0.04(+0.38%) |
Jul 09, 2013 | 10.58 | 10.44 | 10.38 | 10.43 | 119,879 | +0.04(+0.42%) |
Jul 08, 2013 | 10.42 | 10.50 | 10.38 | 10.38 | 97,817 | -0.03(-0.31%) |
Jul 05, 2013 | 10.53 | 10.53 | 10.42 | 10.42 | 128,206 | -0.16(-1.54%) |
Jul 03, 2013 | 10.50 | 10.64 | 10.49 | 10.58 | 39,303 | -0.02(-0.18%) |
Jul 02, 2013 | 10.62 | 10.69 | 10.60 | 10.60 | 82,553 | -0.10(-0.91%) |
Jul 01, 2013 | 10.65 | 10.69 | 10.64 | 10.69 | 34,228 | +0.01(+0.05%) |
Jun 28, 2013 | 10.54 | 10.69 | 10.51 | 10.69 | 254,606 | +0.19(+1.82%) |
Jun 26, 2013 | 10.51 | 10.55 | 10.48 | 10.50 | 46,277 | +0.11(+1.05%) |
Jun 25, 2013 | 10.31 | 10.42 | 10.27 | 10.39 | 23,250 | +0.05(+0.47%) |
Jun 24, 2013 | 10.32 | 10.38 | 9.886 | 10.34 | 107,990 | -0.16(-1.50%) |
Jun 21, 2013 | 10.54 | 10.56 | 10.43 | 10.50 | 308,114 | -0.07(-0.68%) |
Jun 20, 2013 | 10.55 | 10.63 | 10.49 | 10.57 | 40,433 | -0.19(-1.72%) |
Jun 19, 2013 | 10.84 | 10.84 | 10.74 | 10.75 | 74,695 | -0.09(-0.85%) |
Jun 18, 2013 | 10.77 | 10.85 | 10.77 | 10.85 | 45,497 | +0.03(+0.24%) |
Jun 17, 2013 | 10.86 | 10.86 | 10.77 | 10.82 | 43,009 | +0.05(+0.51%) |
Jun 14, 2013 | 10.74 | 10.77 | 10.60 | 10.77 | 41,574 | +0.15(+1.40%) |
Jun 13, 2013 | 10.54 | 10.63 | 10.34 | 10.62 | 61,095 | +0.13(+1.23%) |
Jun 12, 2013 | 10.63 | 10.74 | 10.47 | 10.49 | 100,997 | -0.23(-2.19%) |
Jun 11, 2013 | 10.77 | 10.78 | 10.68 | 10.72 | 93,136 | -0.15(-1.36%) |
Jun 10, 2013 | 11.03 | 11.03 | 10.86 | 10.87 | 101,528 | -0.06(-0.55%) |
Jun 07, 2013 | 10.96 | 10.96 | 10.90 | 10.93 | 117,684 | +0.03(+0.30%) |
Jun 06, 2013 | 10.83 | 10.91 | 10.83 | 10.90 | 102,713 | +0.02(+0.15%) |
Jun 05, 2013 | 10.84 | 10.92 | 10.82 | 10.88 | 337,251 | -0.02(-0.15%) |
Jun 04, 2013 | 11.02 | 11.02 | 10.89 | 10.90 | 76,126 | -0.06(-0.54%) |
Jun 03, 2013 | 11.17 | 11.17 | 10.87 | 10.96 | 91,836 | -0.06(-0.59%) |
May 31, 2013 | 11.20 | 11.20 | 11.02 | 11.02 | 168,786 | -0.16(-1.42%) |
May 30, 2013 | 11.18 | 11.19 | 11.15 | 11.18 | 104,002 | +0.01(+0.09%) |
May 29, 2013 | 11.08 | 11.42 | 10.65 | 11.17 | 187,009 | -0.08(-0.75%) |
May 28, 2013 | 11.30 | 11.31 | 11.25 | 11.25 | 115,500 | -0.03(-0.27%) |
May 24, 2013 | 11.26 | 11.28 | 11.24 | 11.28 | 106,250 | +0.03(+0.29%) |
May 23, 2013 | 11.30 | 11.30 | 11.22 | 11.25 | 183,317 | -0.03(-0.24%) |
May 22, 2013 | 11.33 | 11.33 | 11.27 | 11.28 | 177,800 | -0.02(-0.19%) |
May 21, 2013 | 11.32 | 11.32 | 11.26 | 11.30 | 102,914 | +0.01(+0.05%) |
May 20, 2013 | 11.30 | 11.31 | 11.27 | 11.29 | 193,584 | -0.01(-0.05%) |
May 17, 2013 | 11.32 | 11.32 | 11.27 | 11.30 | 126,568 | +0.02(+0.15%) |
May 16, 2013 | 11.30 | 11.30 | 11.26 | 11.28 | 149,284 | -0.01(-0.11%) |
May 15, 2013 | 11.41 | 11.41 | 11.24 | 11.30 | 233,826 | -0.06(-0.57%) |
May 13, 2013 | 11.37 | 11.38 | 11.33 | 11.36 | 155,430 | -0.01(-0.10%) |
May 10, 2013 | 11.42 | 11.42 | 11.34 | 11.37 | 197,991 | -0.02(-0.19%) |
May 09, 2013 | 11.41 | 11.41 | 11.34 | 11.39 | 126,181 | +0.03(+0.29%) |
May 08, 2013 | 11.27 | 11.38 | 11.27 | 11.36 | 159,129 | +0.02(+0.16%) |
May 07, 2013 | 11.33 | 11.34 | 11.29 | 11.34 | 94,300 | +0.05(+0.42%) |
May 06, 2013 | 11.33 | 11.33 | 11.26 | 11.29 | 119,422 | +0.00(+0.00%) |
May 03, 2013 | 11.23 | 11.29 | 11.29 | 11.29 | 98,200 | +0.01(+0.05%) |
May 02, 2013 | 11.25 | 11.29 | 11.23 | 11.29 | 138,774 | +0.05(+0.49%) |
May 01, 2013 | 11.27 | 11.27 | 11.22 | 11.23 | 70,586 | +0.00(+0.00%) |
Apr 30, 2013 | 11.22 | 11.23 | 11.21 | 11.23 | 54,187 | +0.02(+0.20%) |
Apr 29, 2013 | 11.20 | 11.22 | 11.18 | 11.21 | 113,761 | +0.02(+0.19%) |
Apr 26, 2013 | 11.14 | 11.19 | 11.15 | 11.19 | 116,393 | +0.04(+0.34%) |
Apr 25, 2013 | 11.20 | 11.20 | 11.15 | 11.15 | 79,162 | +0.00(+0.00%) |
Apr 24, 2013 | 11.18 | 11.18 | 11.15 | 11.15 | 102,794 | +0.01(+0.05%) |
Apr 23, 2013 | 11.14 | 11.16 | 11.11 | 11.15 | 39,887 | +0.01(+0.05%) |
Apr 22, 2013 | 11.17 | 11.59 | 11.14 | 11.14 | 50,161 | -0.03(-0.29%) |
Apr 19, 2013 | 11.24 | 11.24 | 11.17 | 11.17 | 124,303 | -0.01(-0.10%) |
Apr 18, 2013 | 11.19 | 11.21 | 11.18 | 11.19 | 115,255 | +0.01(+0.10%) |
Apr 17, 2013 | 11.23 | 11.23 | 11.15 | 11.17 | 53,991 | +0.01(+0.10%) |
Apr 16, 2013 | 11.20 | 11.20 | 11.14 | 11.16 | 152,788 | +0.03(+0.25%) |
Apr 15, 2013 | 11.18 | 11.18 | 11.12 | 11.14 | 121,269 | -0.01(-0.09%) |
Apr 12, 2013 | 11.20 | 11.20 | 11.11 | 11.15 | 59,207 | +0.03(+0.24%) |
Apr 11, 2013 | 11.08 | 11.14 | 11.03 | 11.12 | 264,436 | +0.01(+0.10%) |
Apr 10, 2013 | 11.17 | 11.17 | 11.09 | 11.11 | 42,870 | +0.00(+0.00%) |
Apr 09, 2013 | 11.17 | 11.17 | 11.08 | 11.11 | 59,791 | +0.00(+0.00%) |
Apr 08, 2013 | 11.12 | 11.17 | 11.09 | 11.11 | 93,073 | -0.01(-0.05%) |
Apr 05, 2013 | 11.11 | 11.13 | 11.09 | 11.11 | 36,658 | -0.01(-0.05%) |
Apr 04, 2013 | 11.16 | 11.16 | 11.11 | 11.12 | 39,736 | +0.01(+0.05%) |
Apr 03, 2013 | 11.20 | 11.20 | 11.10 | 11.11 | 57,856 | -0.02(-0.15%) |
Apr 02, 2013 | 11.23 | 11.23 | 11.08 | 11.13 | 92,138 | +0.00(+0.00%) |
Apr 01, 2013 | 11.22 | 11.52 | 11.08 | 11.13 | 110,870 | +0.03(+0.24%) |
Mar 28, 2013 | 11.09 | 11.12 | 11.09 | 11.10 | 265,467 | +0.02(+0.16%) |
Mar 27, 2013 | 11.08 | 11.09 | 11.06 | 11.09 | 159,231 | +0.01(+0.10%) |
Mar 26, 2013 | 11.04 | 11.10 | 11.04 | 11.08 | 115,101 | -0.01(-0.05%) |
Mar 25, 2013 | 11.10 | 11.10 | 11.06 | 11.08 | 93,568 | +0.00(+0.00%) |
Mar 22, 2013 | 11.15 | 11.31 | 11.07 | 11.08 | 135,417 | +0.01(+0.05%) |
Mar 21, 2013 | 11.07 | 11.08 | 11.04 | 11.08 | 457,891 | -0.01(-0.10%) |
Mar 20, 2013 | 11.11 | 11.11 | 11.08 | 11.09 | 172,873 | -0.01(-0.05%) |
Mar 19, 2013 | 11.21 | 11.60 | 11.06 | 11.09 | 346,248 | +0.01(+0.05%) |
Mar 18, 2013 | 11.08 | 11.09 | 11.07 | 11.09 | 150,038 | +0.01(+0.10%) |
Mar 15, 2013 | 11.15 | 11.15 | 11.05 | 11.08 | 69,187 | +0.01(+0.10%) |
Mar 14, 2013 | 11.12 | 11.12 | 11.05 | 11.07 | 398,427 | +0.02(+0.15%) |
Mar 13, 2013 | 11.14 | 11.14 | 11.03 | 11.05 | 174,819 | +0.02(+0.15%) |
Mar 12, 2013 | 11.05 | 11.05 | 11.02 | 11.03 | 116,113 | +0.01(+0.10%) |
Mar 11, 2013 | 11.08 | 11.08 | 11.02 | 11.02 | 35,984 | -0.04(-0.35%) |
Mar 08, 2013 | 11.15 | 11.17 | 11.02 | 11.06 | 151,168 | +0.02(+0.15%) |
Mar 07, 2013 | 11.16 | 11.16 | 11.02 | 11.04 | 131,610 | -0.04(-0.34%) |
Mar 06, 2013 | 11.07 | 11.08 | 11.04 | 11.08 | 143,837 | +0.03(+0.29%) |
Mar 05, 2013 | 11.14 | 11.14 | 11.03 | 11.05 | 336,314 | +0.02(+0.16%) |
Mar 04, 2013 | 11.03 | 11.03 | 11.01 | 11.03 | 72,326 | +0.02(+0.19%) |
Mar 01, 2013 | 10.99 | 11.01 | 10.99 | 11.01 | 104,452 | -0.01(-0.05%) |
Feb 28, 2013 | 11.02 | 11.02 | 11.01 | 11.02 | 147,354 | +0.01(+0.05%) |
Feb 27, 2013 | 11.07 | 11.07 | 11.00 | 11.01 | 288,152 | -0.01(-0.05%) |
Feb 26, 2013 | 11.08 | 11.08 | 10.97 | 11.02 | 87,095 | +0.03(+0.25%) |
Feb 22, 2013 | 11.07 | 11.07 | 10.98 | 10.99 | 145,391 | +0.02(+0.15%) |
Feb 21, 2013 | 10.97 | 10.98 | 10.96 | 10.97 | 50,596 | -0.01(-0.05%) |
Feb 20, 2013 | 10.98 | 11.01 | 10.95 | 10.98 | 37,002 | +0.01(+0.05%) |
Feb 19, 2013 | 10.98 | 10.98 | 10.97 | 10.97 | 33,706 | +0.02(+0.20%) |
Feb 15, 2013 | 11.01 | 11.01 | 10.92 | 10.95 | 104,689 | -0.01(-0.09%) |
Feb 14, 2013 | 10.94 | 10.96 | 10.94 | 10.96 | 28,745 | -0.01(-0.06%) |
Feb 13, 2013 | 10.96 | 10.97 | 10.95 | 10.97 | 47,466 | +0.01(+0.05%) |