Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.25 | 11.51 | 11.25 | 11.31 | 27,718,280 | +0.13(+1.18%) |
Jul 30, 2013 | 11.04 | 11.72 | 10.90 | 11.18 | 31,394,478 | +0.48(+4.53%) |
Jul 29, 2013 | 10.68 | 10.75 | 10.65 | 10.70 | 11,630,094 | +0.01(+0.12%) |
Jul 26, 2013 | 10.77 | 10.81 | 10.61 | 10.68 | 11,730,416 | -0.13(-1.17%) |
Jul 25, 2013 | 10.90 | 10.96 | 10.79 | 10.81 | 9,409,811 | -0.18(-1.61%) |
Jul 24, 2013 | 11.00 | 11.06 | 10.94 | 10.99 | 9,510,683 | +0.04(+0.35%) |
Jul 23, 2013 | 10.99 | 11.00 | 10.94 | 10.95 | 6,038,382 | -0.04(-0.40%) |
Jul 22, 2013 | 10.94 | 11.09 | 10.91 | 10.99 | 11,612,912 | +0.08(+0.75%) |
Jul 19, 2013 | 10.93 | 10.96 | 10.71 | 10.91 | 10,411,251 | -0.06(-0.52%) |
Jul 18, 2013 | 10.98 | 11.09 | 10.94 | 10.97 | 6,738,195 | -0.01(-0.06%) |
Jul 17, 2013 | 10.99 | 10.99 | 10.88 | 10.97 | 7,209,741 | +0.01(+0.11%) |
Jul 16, 2013 | 11.03 | 11.05 | 10.95 | 10.96 | 9,810,090 | -0.04(-0.40%) |
Jul 15, 2013 | 11.00 | 11.16 | 10.99 | 11.00 | 11,364,275 | +0.00(+0.00%) |
Jul 12, 2013 | 10.97 | 11.01 | 10.91 | 11.00 | 9,426,654 | +0.04(+0.34%) |
Jul 11, 2013 | 10.99 | 11.00 | 10.86 | 10.97 | 10,811,791 | +0.05(+0.46%) |
Jul 10, 2013 | 10.83 | 10.92 | 10.68 | 10.92 | 11,964,498 | +0.08(+0.70%) |
Jul 09, 2013 | 10.87 | 10.93 | 10.77 | 10.84 | 6,286,552 | +0.01(+0.12%) |
Jul 08, 2013 | 10.78 | 10.83 | 10.75 | 10.83 | 5,192,188 | +0.09(+0.88%) |
Jul 05, 2013 | 10.71 | 10.75 | 10.65 | 10.73 | 6,472,168 | +0.08(+0.71%) |
Jul 03, 2013 | 10.52 | 10.67 | 10.51 | 10.66 | 3,484,055 | +0.08(+0.71%) |
Jul 02, 2013 | 10.79 | 10.82 | 10.48 | 10.58 | 9,357,244 | -0.20(-1.87%) |
Jul 01, 2013 | 10.82 | 10.89 | 10.78 | 10.78 | 6,844,781 | +0.01(+0.06%) |
Jun 28, 2013 | 10.62 | 10.83 | 10.54 | 10.78 | 11,630,010 | +0.10(+0.94%) |
Jun 27, 2013 | 10.71 | 10.78 | 10.66 | 10.68 | 7,813,684 | +0.05(+0.47%) |
Jun 26, 2013 | 10.49 | 10.64 | 10.44 | 10.63 | 11,501,364 | +0.21(+2.06%) |
Jun 25, 2013 | 10.36 | 10.48 | 10.32 | 10.41 | 8,176,926 | +0.09(+0.92%) |
Jun 24, 2013 | 10.37 | 10.39 | 10.27 | 10.32 | 9,953,500 | -0.13(-1.21%) |
Jun 21, 2013 | 10.45 | 10.52 | 10.36 | 10.44 | 18,078,960 | +0.06(+0.61%) |
Jun 20, 2013 | 10.50 | 10.55 | 10.34 | 10.38 | 11,443,396 | -0.22(-2.08%) |
Jun 19, 2013 | 10.80 | 10.85 | 10.59 | 10.60 | 8,605,922 | -0.19(-1.75%) |
Jun 18, 2013 | 10.70 | 10.79 | 10.69 | 10.79 | 8,841,917 | +0.12(+1.12%) |
Jun 17, 2013 | 10.77 | 10.80 | 10.60 | 10.67 | 9,909,796 | -0.05(-0.47%) |
Jun 14, 2013 | 10.66 | 10.77 | 10.58 | 10.72 | 9,344,066 | +0.08(+0.77%) |
Jun 13, 2013 | 10.41 | 10.81 | 10.37 | 10.64 | 10,476,794 | +0.22(+2.12%) |
Jun 12, 2013 | 10.51 | 10.51 | 10.39 | 10.42 | 11,401,945 | +0.01(+0.06%) |
Jun 11, 2013 | 10.41 | 10.51 | 10.36 | 10.41 | 9,293,353 | -0.08(-0.77%) |
Jun 10, 2013 | 10.51 | 10.57 | 10.47 | 10.49 | 7,143,166 | +0.09(+0.84%) |
Jun 07, 2013 | 10.32 | 10.43 | 10.28 | 10.41 | 4,810,914 | +0.12(+1.22%) |
Jun 06, 2013 | 10.06 | 10.28 | 10.04 | 10.28 | 7,165,344 | +0.21(+2.05%) |
Jun 05, 2013 | 10.19 | 10.29 | 10.07 | 10.07 | 7,021,286 | -0.15(-1.47%) |
Jun 04, 2013 | 10.27 | 10.36 | 10.19 | 10.22 | 6,828,020 | -0.04(-0.43%) |
Jun 03, 2013 | 10.25 | 10.28 | 10.10 | 10.27 | 8,093,354 | +0.03(+0.31%) |
May 31, 2013 | 10.26 | 10.37 | 10.23 | 10.24 | 9,371,470 | -0.05(-0.49%) |
May 30, 2013 | 10.23 | 10.36 | 10.22 | 10.29 | 4,983,682 | +0.06(+0.55%) |
May 29, 2013 | 10.19 | 10.28 | 10.14 | 10.23 | 8,265,114 | -0.03(-0.24%) |
May 28, 2013 | 10.38 | 10.43 | 10.24 | 10.26 | 9,382,310 | -0.03(-0.24%) |
May 24, 2013 | 10.26 | 10.29 | 10.20 | 10.28 | 5,916,001 | -0.01(-0.12%) |
May 23, 2013 | 10.36 | 10.44 | 10.26 | 10.29 | 9,763,035 | -0.15(-1.44%) |
May 22, 2013 | 10.38 | 10.53 | 10.38 | 10.44 | 14,430,971 | +0.06(+0.60%) |
May 21, 2013 | 10.38 | 10.45 | 10.34 | 10.38 | 6,212,418 | -0.01(-0.06%) |
May 20, 2013 | 10.42 | 10.43 | 10.31 | 10.39 | 9,791,094 | -0.02(-0.18%) |
May 17, 2013 | 10.26 | 10.47 | 10.24 | 10.41 | 12,216,637 | +0.14(+1.40%) |
May 16, 2013 | 10.31 | 10.38 | 10.22 | 10.26 | 9,181,281 | -0.07(-0.67%) |
May 15, 2013 | 10.26 | 10.34 | 10.24 | 10.33 | 7,911,283 | +0.20(+1.97%) |
May 13, 2013 | 10.29 | 10.29 | 10.03 | 10.13 | 11,994,159 | +0.14(+1.38%) |
May 10, 2013 | 10.09 | 10.14 | 9.869 | 9.994 | 8,943,914 | -0.07(-0.68%) |
May 09, 2013 | 9.838 | 10.07 | 9.825 | 10.06 | 13,735,560 | +0.19(+1.96%) |
May 08, 2013 | 9.788 | 9.869 | 9.669 | 9.869 | 11,482,085 | +0.03(+0.32%) |
May 07, 2013 | 9.844 | 9.891 | 9.750 | 9.838 | 6,309,103 | +0.01(+0.06%) |
May 06, 2013 | 9.756 | 9.875 | 9.700 | 9.831 | 8,854,204 | +0.06(+0.58%) |
May 03, 2013 | 9.750 | 9.841 | 9.706 | 9.775 | 7,320,057 | +0.07(+0.71%) |
May 02, 2013 | 9.778 | 9.809 | 9.456 | 9.706 | 13,857,185 | -0.07(-0.70%) |