Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.59 | 11.87 | 11.59 | 11.69 | 0 | +0.10(+0.83%) |
Jul 30, 2013 | 11.84 | 11.86 | 11.50 | 11.59 | 0 | -0.23(-1.92%) |
Jul 29, 2013 | 11.86 | 11.91 | 11.78 | 11.82 | 0 | -0.07(-0.58%) |
Jul 26, 2013 | 11.82 | 11.98 | 11.69 | 11.89 | 0 | -0.01(-0.06%) |
Jul 25, 2013 | 12.22 | 12.29 | 11.80 | 11.89 | 0 | -0.37(-3.03%) |
Jul 24, 2013 | 12.26 | 12.35 | 12.15 | 12.26 | 0 | +0.08(+0.68%) |
Jul 23, 2013 | 12.31 | 12.39 | 12.11 | 12.18 | 0 | -0.11(-0.89%) |
Jul 22, 2013 | 12.15 | 12.36 | 12.15 | 12.29 | 0 | +0.09(+0.73%) |
Jul 19, 2013 | 12.15 | 12.22 | 12.05 | 12.20 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 11.96 | 12.31 | 11.93 | 12.20 | 0 | +0.24(+2.01%) |
Jul 17, 2013 | 11.99 | 12.10 | 11.90 | 11.96 | 135,891 | +0.02(+0.17%) |
Jul 16, 2013 | 11.98 | 12.11 | 11.74 | 11.94 | 0 | -0.05(-0.46%) |
Jul 15, 2013 | 12.03 | 12.11 | 11.95 | 12.00 | 0 | -0.03(-0.29%) |
Jul 12, 2013 | 11.99 | 12.16 | 11.95 | 12.03 | 0 | +0.06(+0.52%) |
Jul 11, 2013 | 12.31 | 12.37 | 11.89 | 11.97 | 0 | -0.32(-2.63%) |
Jul 10, 2013 | 12.32 | 12.35 | 12.18 | 12.29 | 0 | -0.02(-0.17%) |
Jul 09, 2013 | 12.39 | 12.40 | 12.26 | 12.31 | 0 | -0.03(-0.28%) |
Jul 08, 2013 | 12.47 | 12.51 | 12.34 | 12.35 | 170,876 | -0.06(-0.50%) |
Jul 05, 2013 | 12.30 | 12.48 | 12.25 | 12.41 | 0 | +0.12(+1.01%) |
Jul 03, 2013 | 12.33 | 12.42 | 12.26 | 12.28 | 0 | -0.07(-0.56%) |
Jul 02, 2013 | 12.33 | 12.39 | 12.20 | 12.35 | 0 | +0.09(+0.76%) |
Jul 01, 2013 | 12.20 | 12.62 | 12.20 | 12.26 | 0 | +0.11(+0.93%) |
Jun 28, 2013 | 12.13 | 12.23 | 12.05 | 12.15 | 726,894 | +0.41(+3.45%) |
Jun 26, 2013 | 11.60 | 11.84 | 11.50 | 11.74 | 0 | +0.15(+1.30%) |
Jun 25, 2013 | 11.32 | 11.60 | 11.20 | 11.59 | 0 | +0.33(+2.93%) |
Jun 24, 2013 | 11.14 | 11.34 | 11.14 | 11.26 | 0 | -0.05(-0.43%) |
Jun 21, 2013 | 11.29 | 11.40 | 11.17 | 11.31 | 936,477 | +0.06(+0.55%) |
Jun 20, 2013 | 11.19 | 11.29 | 11.00 | 11.25 | 0 | -0.06(-0.55%) |
Jun 19, 2013 | 11.19 | 11.32 | 11.12 | 11.31 | 0 | +0.10(+0.86%) |
Jun 18, 2013 | 10.86 | 11.23 | 10.83 | 11.21 | 265,567 | +0.34(+3.16%) |
Jun 17, 2013 | 10.79 | 10.94 | 10.72 | 10.87 | 0 | +0.15(+1.41%) |
Jun 14, 2013 | 10.73 | 10.77 | 10.67 | 10.72 | 0 | -0.06(-0.51%) |
Jun 13, 2013 | 10.52 | 10.79 | 10.51 | 10.77 | 421,983 | +0.22(+2.08%) |
Jun 12, 2013 | 10.70 | 10.70 | 10.46 | 10.55 | 646,396 | -0.12(-1.16%) |
Jun 11, 2013 | 10.70 | 10.78 | 10.63 | 10.68 | 115,744 | -0.15(-1.40%) |
Jun 10, 2013 | 10.66 | 10.84 | 10.61 | 10.83 | 0 | +0.17(+1.55%) |
Jun 07, 2013 | 10.59 | 10.71 | 10.54 | 10.66 | 0 | +0.16(+1.51%) |
Jun 06, 2013 | 10.58 | 10.70 | 10.37 | 10.50 | 248,631 | -0.08(-0.71%) |
Jun 05, 2013 | 10.69 | 10.72 | 10.58 | 10.58 | 0 | -0.11(-1.03%) |
Jun 04, 2013 | 10.80 | 10.94 | 10.62 | 10.69 | 0 | -0.12(-1.14%) |
Jun 03, 2013 | 10.81 | 11.04 | 10.66 | 10.81 | 360,118 | -0.01(-0.06%) |
May 31, 2013 | 11.05 | 11.07 | 10.80 | 10.82 | 577,511 | -0.29(-2.63%) |
May 30, 2013 | 11.20 | 11.22 | 11.07 | 11.11 | 380,234 | -0.05(-0.46%) |
May 29, 2013 | 11.26 | 11.48 | 11.16 | 11.16 | 198,453 | -0.17(-1.52%) |
May 28, 2013 | 11.34 | 11.53 | 11.25 | 11.34 | 263,186 | +0.06(+0.55%) |
May 24, 2013 | 11.21 | 11.38 | 11.21 | 11.27 | 0 | +0.01(+0.12%) |
May 23, 2013 | 11.38 | 11.38 | 11.21 | 11.26 | 0 | -0.12(-1.09%) |
May 22, 2013 | 11.45 | 11.61 | 11.29 | 11.38 | 0 | -0.06(-0.54%) |
May 21, 2013 | 11.49 | 11.52 | 11.35 | 11.45 | 0 | -0.07(-0.60%) |
May 20, 2013 | 11.40 | 11.62 | 11.40 | 11.52 | 0 | +0.06(+0.54%) |
May 17, 2013 | 11.27 | 11.48 | 11.27 | 11.45 | 0 | +0.21(+1.83%) |
May 16, 2013 | 11.22 | 11.34 | 11.12 | 11.25 | 171,935 | -0.01(-0.06%) |
May 15, 2013 | 11.10 | 11.27 | 11.10 | 11.25 | 0 | +0.28(+2.57%) |
May 13, 2013 | 10.93 | 11.04 | 10.79 | 10.97 | 0 | -0.01(-0.06%) |
May 10, 2013 | 10.92 | 11.00 | 10.90 | 10.98 | 0 | +0.10(+0.88%) |
May 09, 2013 | 11.07 | 11.14 | 10.87 | 10.88 | 0 | -0.24(-2.16%) |
May 08, 2013 | 11.17 | 11.17 | 10.95 | 11.12 | 0 | -0.01(-0.12%) |
May 07, 2013 | 10.94 | 11.15 | 10.88 | 11.14 | 0 | +0.23(+2.14%) |
May 06, 2013 | 10.85 | 11.00 | 10.82 | 10.90 | 0 | +0.08(+0.76%) |
May 03, 2013 | 10.72 | 10.92 | 10.62 | 10.82 | 0 | +0.20(+1.88%) |
May 02, 2013 | 10.51 | 10.76 | 10.48 | 10.62 | 0 | +0.17(+1.65%) |