Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.45 | 11.70 | 11.27 | 11.27 | 0 | +0.01(+0.09%) |
Jul 30, 2013 | 11.26 | 11.31 | 11.19 | 11.26 | 0 | +0.24(+2.18%) |
Jul 29, 2013 | 11.53 | 11.53 | 11.02 | 11.02 | 0 | -0.50(-4.34%) |
Jul 26, 2013 | 11.39 | 11.53 | 11.39 | 11.52 | 0 | +0.32(+2.86%) |
Jul 25, 2013 | 11.56 | 11.61 | 11.20 | 11.20 | 0 | -0.33(-2.86%) |
Jul 24, 2013 | 11.17 | 11.57 | 11.11 | 11.53 | 0 | +0.88(+8.26%) |
Jul 23, 2013 | 11.50 | 11.62 | 10.65 | 10.65 | 0 | -0.87(-7.55%) |
Jul 22, 2013 | 11.51 | 11.57 | 11.50 | 11.52 | 0 | +0.08(+0.70%) |
Jul 19, 2013 | 11.46 | 11.53 | 11.40 | 11.44 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 11.28 | 11.52 | 11.26 | 11.44 | 0 | +0.13(+1.15%) |
Jul 17, 2013 | 11.45 | 11.45 | 11.31 | 11.31 | 7,100 | -0.18(-1.57%) |
Jul 16, 2013 | 11.18 | 11.50 | 11.14 | 11.49 | 0 | +0.31(+2.77%) |
Jul 15, 2013 | 11.30 | 11.30 | 11.05 | 11.18 | 0 | -0.32(-2.78%) |
Jul 12, 2013 | 11.38 | 11.50 | 11.11 | 11.50 | 0 | +0.01(+0.09%) |
Jul 11, 2013 | 11.44 | 11.49 | 11.19 | 11.49 | 0 | -0.38(-3.20%) |
Jul 10, 2013 | 11.17 | 11.87 | 10.81 | 11.87 | 0 | +0.60(+5.32%) |
Jul 09, 2013 | 11.40 | 11.33 | 11.22 | 11.27 | 0 | -0.06(-0.53%) |
Jul 08, 2013 | 11.47 | 11.47 | 11.15 | 11.33 | 0 | -0.01(-0.09%) |
Jul 05, 2013 | 11.34 | 11.43 | 11.26 | 11.34 | 0 | +0.20(+1.80%) |
Jul 03, 2013 | 11.36 | 11.37 | 11.14 | 11.14 | 0 | -0.35(-3.05%) |
Jul 02, 2013 | 11.43 | 11.80 | 11.13 | 11.49 | 0 | +0.16(+1.41%) |
Jul 01, 2013 | 11.35 | 11.69 | 11.33 | 11.33 | 0 | -0.20(-1.73%) |
Jun 28, 2013 | 11.36 | 11.79 | 11.34 | 11.53 | 25,700 | +0.10(+0.87%) |
Jun 27, 2013 | 11.23 | 11.45 | 11.14 | 11.43 | 0 | +0.27(+2.42%) |
Jun 26, 2013 | 10.81 | 11.26 | 10.81 | 11.16 | 0 | +0.53(+4.99%) |
Jun 25, 2013 | 10.62 | 11.04 | 10.62 | 10.63 | 0 | +0.04(+0.38%) |
Jun 24, 2013 | 10.78 | 10.78 | 10.56 | 10.59 | 0 | -0.41(-3.73%) |
Jun 21, 2013 | 10.53 | 11.00 | 10.50 | 11.00 | 25,247 | +0.51(+4.86%) |
Jun 20, 2013 | 10.53 | 10.65 | 10.29 | 10.49 | 0 | -0.09(-0.85%) |
Jun 19, 2013 | 10.89 | 10.90 | 10.57 | 10.58 | 0 | -0.25(-2.31%) |
Jun 18, 2013 | 10.83 | 10.83 | 10.76 | 10.83 | 0 | +0.02(+0.19%) |
Jun 17, 2013 | 10.95 | 10.95 | 10.80 | 10.81 | 0 | +0.01(+0.09%) |
Jun 14, 2013 | 10.93 | 11.08 | 10.80 | 10.80 | 0 | -0.07(-0.64%) |
Jun 13, 2013 | 10.86 | 10.88 | 10.73 | 10.87 | 4,825 | -0.13(-1.18%) |
Jun 12, 2013 | 10.97 | 11.00 | 10.80 | 11.00 | 3,795 | +0.04(+0.36%) |
Jun 11, 2013 | 10.88 | 10.99 | 10.85 | 10.96 | 11,651 | -0.02(-0.18%) |
Jun 10, 2013 | 11.00 | 11.00 | 10.74 | 10.98 | 0 | +0.11(+1.01%) |
Jun 07, 2013 | 10.78 | 10.96 | 10.76 | 10.87 | 0 | +0.14(+1.30%) |
Jun 06, 2013 | 10.60 | 10.90 | 10.60 | 10.73 | 0 | -0.19(-1.74%) |
Jun 05, 2013 | 10.84 | 10.92 | 10.56 | 10.92 | 0 | +0.09(+0.83%) |
Jun 04, 2013 | 11.58 | 11.58 | 10.83 | 10.83 | 0 | -0.47(-4.16%) |
Jun 03, 2013 | 11.27 | 11.71 | 11.09 | 11.30 | 189,695 | -0.60(-5.04%) |
May 31, 2013 | 10.93 | 11.90 | 10.86 | 11.90 | 30,169 | +0.78(+7.01%) |
May 30, 2013 | 10.54 | 11.12 | 10.50 | 11.12 | 0 | +0.64(+6.11%) |
May 29, 2013 | 10.51 | 10.59 | 10.37 | 10.48 | 9,262 | -0.05(-0.47%) |
May 28, 2013 | 10.45 | 10.53 | 10.42 | 10.53 | 3,785 | +0.20(+1.94%) |
May 24, 2013 | 10.41 | 10.41 | 10.22 | 10.33 | 0 | -0.23(-2.18%) |
May 23, 2013 | 10.30 | 10.56 | 10.11 | 10.56 | 0 | +0.27(+2.62%) |
May 22, 2013 | 10.76 | 10.76 | 10.27 | 10.29 | 0 | -0.56(-5.16%) |
May 21, 2013 | 10.62 | 10.85 | 10.39 | 10.85 | 0 | +0.24(+2.26%) |
May 20, 2013 | 10.37 | 10.61 | 10.37 | 10.61 | 0 | +0.24(+2.31%) |
May 17, 2013 | 10.51 | 10.51 | 10.32 | 10.37 | 0 | -0.03(-0.29%) |
May 16, 2013 | 10.35 | 10.55 | 10.35 | 10.40 | 15,560 | +0.02(+0.19%) |
May 15, 2013 | 10.36 | 10.47 | 10.27 | 10.38 | 0 | -0.01(-0.10%) |
May 13, 2013 | 10.65 | 10.65 | 10.39 | 10.39 | 0 | -0.16(-1.52%) |
May 10, 2013 | 10.28 | 10.62 | 10.25 | 10.55 | 0 | +0.11(+1.05%) |
May 09, 2013 | 10.53 | 10.61 | 10.44 | 10.44 | 0 | -0.17(-1.60%) |
May 08, 2013 | 10.80 | 10.84 | 10.56 | 10.61 | 0 | -0.07(-0.66%) |
May 07, 2013 | 10.47 | 10.86 | 10.47 | 10.68 | 0 | +0.24(+2.30%) |
May 06, 2013 | 10.74 | 10.86 | 10.33 | 10.44 | 0 | -0.18(-1.69%) |
May 03, 2013 | 10.57 | 10.63 | 10.37 | 10.62 | 0 | -0.11(-1.03%) |
May 02, 2013 | 10.41 | 10.73 | 10.27 | 10.73 | 0 | +0.29(+2.78%) |