Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.69 | 11.69 | 11.69 | 0 | +0.17(+1.44%) | |
Jul 30, 2013 | 11.42 | 11.54 | 11.42 | 11.52 | 4,013 | +0.05(+0.48%) |
Jul 29, 2013 | 11.47 | 11.47 | 11.47 | 11.47 | 100 | -0.09(-0.76%) |
Jul 26, 2013 | 11.59 | 11.59 | 11.56 | 11.56 | 5,225 | -0.01(-0.11%) |
Jul 25, 2013 | 11.57 | 11.57 | 11.57 | 11.57 | 100 | +0.04(+0.32%) |
Jul 24, 2013 | 11.25 | 11.55 | 11.25 | 11.53 | 2,100 | +0.27(+2.43%) |
Jul 23, 2013 | 11.21 | 11.26 | 11.21 | 11.26 | 1,800 | -0.17(-1.52%) |
Jul 22, 2013 | 11.68 | 11.68 | 11.43 | 11.43 | 1,100 | -0.25(-2.11%) |
Jul 19, 2013 | 11.74 | 11.74 | 11.68 | 11.68 | 3,000 | +0.01(+0.07%) |
Jul 18, 2013 | 11.50 | 11.67 | 11.16 | 11.67 | 4,245 | -0.04(-0.32%) |
Jul 17, 2013 | 11.92 | 11.92 | 11.71 | 11.71 | 1,100 | -0.53(-4.31%) |
Jul 16, 2013 | 12.22 | 12.24 | 12.22 | 12.24 | 1,000 | -0.00(-0.03%) |
Jul 15, 2013 | 12.25 | 12.25 | 12.24 | 12.24 | 275 | -0.03(-0.23%) |
Jul 12, 2013 | 12.27 | 12.27 | 12.27 | 12.27 | 445 | +0.14(+1.13%) |
Jul 11, 2013 | 12.13 | 12.13 | 12.13 | 12.13 | 900 | -0.15(-1.19%) |
Jul 03, 2013 | 12.28 | 12.28 | 12.28 | 0 | +0.08(+0.64%) | |
Jul 02, 2013 | 12.31 | 12.31 | 12.20 | 12.20 | 16,107 | -0.10(-0.81%) |
Jun 28, 2013 | 12.30 | 12.30 | 12.30 | 0 | -0.13(-1.05%) | |
Jun 27, 2013 | 12.62 | 12.62 | 12.34 | 12.43 | 500 | +0.05(+0.44%) |
Jun 26, 2013 | 12.50 | 12.52 | 12.38 | 12.38 | 5,200 | +0.21(+1.73%) |
Jun 25, 2013 | 12.12 | 12.29 | 12.12 | 12.16 | 23,700 | +0.06(+0.54%) |
Jun 24, 2013 | 12.00 | 12.23 | 11.99 | 12.10 | 21,200 | -0.10(-0.84%) |
Jun 21, 2013 | 11.65 | 12.20 | 11.65 | 12.20 | 4,170 | +0.48(+4.12%) |
Jun 20, 2013 | 11.80 | 11.80 | 11.71 | 11.72 | 6,125 | -0.13(-1.10%) |
Jun 19, 2013 | 11.85 | 11.86 | 11.85 | 11.85 | 525 | -0.06(-0.53%) |
Jun 18, 2013 | 11.84 | 12.07 | 11.81 | 11.91 | 22,000 | +0.00(+0.03%) |
Jun 17, 2013 | 11.95 | 12.02 | 11.91 | 11.91 | 23,300 | +0.05(+0.42%) |
Jun 14, 2013 | 11.98 | 12.01 | 11.86 | 11.86 | 1,300 | -0.10(-0.84%) |
Jun 13, 2013 | 11.89 | 11.96 | 11.89 | 11.96 | 965 | +0.13(+1.10%) |
Jun 12, 2013 | 12.01 | 12.01 | 11.68 | 11.83 | 4,214 | -0.10(-0.84%) |
Jun 11, 2013 | 12.16 | 12.21 | 11.88 | 11.93 | 40,536 | -0.41(-3.31%) |
Jun 10, 2013 | 12.30 | 12.34 | 12.20 | 12.34 | 20,500 | +0.13(+1.10%) |
Jun 07, 2013 | 12.36 | 12.36 | 12.20 | 12.20 | 1,100 | +0.52(+4.44%) |
Jun 06, 2013 | 11.68 | 11.68 | 11.68 | 11.68 | 8,500 | +0.19(+1.63%) |
Jun 05, 2013 | 11.66 | 11.66 | 11.48 | 11.50 | 3,185 | -0.20(-1.71%) |
Jun 04, 2013 | 12.20 | 12.21 | 11.70 | 11.70 | 23,059 | -0.54(-4.44%) |
Jun 03, 2013 | 12.07 | 12.26 | 12.04 | 12.24 | 28,340 | -0.16(-1.28%) |
May 31, 2013 | 12.27 | 12.40 | 12.22 | 12.40 | 261,118 | +0.09(+0.72%) |
May 30, 2013 | 12.07 | 12.31 | 12.06 | 12.31 | 9,316 | +0.19(+1.57%) |
May 29, 2013 | 12.15 | 12.15 | 11.94 | 12.12 | 38,182 | -0.03(-0.25%) |
May 28, 2013 | 12.48 | 12.51 | 12.03 | 12.15 | 39,000 | -0.31(-2.49%) |
May 24, 2013 | 12.46 | 12.46 | 12.46 | 12.46 | 5,300 | -0.04(-0.32%) |
May 23, 2013 | 11.89 | 12.50 | 11.89 | 12.50 | 2,575 | +0.38(+3.14%) |
May 22, 2013 | 12.17 | 12.17 | 12.12 | 12.12 | 300 | -0.03(-0.25%) |
May 21, 2013 | 11.99 | 12.19 | 11.98 | 12.15 | 40,132 | +0.14(+1.17%) |
May 20, 2013 | 12.10 | 12.10 | 12.01 | 12.01 | 1,000 | +0.05(+0.39%) |
May 17, 2013 | 12.26 | 12.26 | 11.91 | 11.96 | 23,229 | -0.24(-1.94%) |
May 16, 2013 | 12.00 | 12.49 | 11.93 | 12.20 | 3,600 | +0.48(+4.10%) |
May 15, 2013 | 11.64 | 12.10 | 11.64 | 11.72 | 23,082 | +0.70(+6.35%) |
May 13, 2013 | 11.02 | 11.02 | 11.02 | 11.02 | 157 | +0.12(+1.05%) |
May 10, 2013 | 10.82 | 10.90 | 10.82 | 10.90 | 1,693 | -0.02(-0.16%) |
May 09, 2013 | 10.98 | 11.00 | 10.92 | 10.92 | 5,900 | -0.05(-0.44%) |
May 08, 2013 | 11.04 | 11.04 | 10.97 | 10.97 | 603 | -0.07(-0.63%) |
May 07, 2013 | 11.01 | 11.09 | 11.00 | 11.04 | 2,055 | +0.03(+0.27%) |
May 06, 2013 | 11.08 | 11.08 | 11.01 | 11.01 | 500 | -0.13(-1.17%) |
May 03, 2013 | 11.12 | 11.16 | 11.12 | 11.14 | 1,027 | +0.02(+0.17%) |
May 02, 2013 | 11.14 | 11.14 | 11.11 | 11.12 | 3,536 | +0.08(+0.73%) |