Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.88 | 11.20 | 10.73 | 11.15 | 25,019 | -0.09(-0.80%) |
Jul 30, 2013 | 11.20 | 11.26 | 11.09 | 11.24 | 60,959 | -0.06(-0.53%) |
Jul 29, 2013 | 11.10 | 11.36 | 11.10 | 11.30 | 39,207 | -0.34(-2.92%) |
Jul 26, 2013 | 11.51 | 11.65 | 11.44 | 11.64 | 72,301 | +0.01(+0.09%) |
Jul 25, 2013 | 11.42 | 11.70 | 11.34 | 11.63 | 141,741 | +0.24(+2.11%) |
Jul 24, 2013 | 11.78 | 11.78 | 11.33 | 11.39 | 109,174 | -0.41(-3.47%) |
Jul 23, 2013 | 11.63 | 11.87 | 11.57 | 11.80 | 109,043 | +0.45(+3.96%) |
Jul 22, 2013 | 11.16 | 11.47 | 11.05 | 11.35 | 82,305 | +0.79(+7.48%) |
Jul 19, 2013 | 10.36 | 10.56 | 10.23 | 10.56 | 58,552 | +0.34(+3.33%) |
Jul 18, 2013 | 10.00 | 10.22 | 10.00 | 10.22 | 99,331 | -0.35(-3.31%) |
Jul 17, 2013 | 10.71 | 10.75 | 10.48 | 10.57 | 44,930 | -0.15(-1.40%) |
Jul 16, 2013 | 10.49 | 10.74 | 10.49 | 10.72 | 41,266 | +0.34(+3.28%) |
Jul 15, 2013 | 10.66 | 10.66 | 10.22 | 10.38 | 56,062 | -0.60(-5.46%) |
Jul 12, 2013 | 10.85 | 11.00 | 10.83 | 10.98 | 42,695 | +0.67(+6.50%) |
Jul 11, 2013 | 10.15 | 10.32 | 10.12 | 10.31 | 109,081 | +1.11(+12.07%) |
Jul 10, 2013 | 9.180 | 9.300 | 9.130 | 9.200 | 80,511 | +0.09(+0.99%) |
Jul 09, 2013 | 9.030 | 9.130 | 9.080 | 9.110 | 116,018 | -0.06(-0.65%) |
Jul 08, 2013 | 9.020 | 9.180 | 9.020 | 9.170 | 163,264 | -0.42(-4.38%) |
Jul 05, 2013 | 9.840 | 9.840 | 9.410 | 9.590 | 54,987 | -0.36(-3.62%) |
Jul 03, 2013 | 9.730 | 9.980 | 9.710 | 9.950 | 27,649 | +0.40(+4.19%) |
Jul 02, 2013 | 9.640 | 9.790 | 9.510 | 9.550 | 62,728 | +0.14(+1.49%) |
Jul 01, 2013 | 9.330 | 9.450 | 9.300 | 9.410 | 110,883 | -0.06(-0.63%) |
Jun 28, 2013 | 9.070 | 9.490 | 9.010 | 9.470 | 185,012 | +0.37(+4.07%) |
Jun 27, 2013 | 9.170 | 9.250 | 9.080 | 9.100 | 88,973 | +0.50(+5.81%) |
Jun 26, 2013 | 8.700 | 8.750 | 8.590 | 8.600 | 272,456 | +0.04(+0.47%) |
Jun 25, 2013 | 8.790 | 8.790 | 8.500 | 8.560 | 181,411 | -0.04(-0.47%) |
Jun 24, 2013 | 8.850 | 9.000 | 8.480 | 8.600 | 104,529 | -1.08(-11.16%) |
Jun 21, 2013 | 9.490 | 9.690 | 9.390 | 9.680 | 29,387 | +0.27(+2.87%) |
Jun 20, 2013 | 9.720 | 9.730 | 9.370 | 9.410 | 94,753 | -0.80(-7.84%) |
Jun 19, 2013 | 10.68 | 10.70 | 10.21 | 10.21 | 156,538 | -0.33(-3.13%) |
Jun 18, 2013 | 10.54 | 10.69 | 10.50 | 10.54 | 63,676 | -0.31(-2.86%) |
Jun 17, 2013 | 10.90 | 10.95 | 10.78 | 10.85 | 86,113 | -0.22(-1.99%) |
Jun 14, 2013 | 11.19 | 11.30 | 11.05 | 11.07 | 44,602 | -0.05(-0.45%) |
Jun 13, 2013 | 11.01 | 11.12 | 10.89 | 11.12 | 55,396 | -0.31(-2.71%) |
Jun 12, 2013 | 11.52 | 11.57 | 11.36 | 11.43 | 435,964 | +0.17(+1.51%) |
Jun 11, 2013 | 11.31 | 11.32 | 11.09 | 11.26 | 52,666 | -0.63(-5.30%) |
Jun 10, 2013 | 11.91 | 12.15 | 11.75 | 11.89 | 145,142 | -0.26(-2.14%) |
Jun 07, 2013 | 11.88 | 12.45 | 11.76 | 12.15 | 75,682 | -0.91(-6.97%) |
Jun 06, 2013 | 12.73 | 13.13 | 12.65 | 13.06 | 140,445 | -0.76(-5.50%) |
Jun 05, 2013 | 13.78 | 13.82 | 13.59 | 13.82 | 90,801 | -0.55(-3.83%) |
Jun 04, 2013 | 14.65 | 14.65 | 14.26 | 14.37 | 57,046 | -0.72(-4.77%) |
Jun 03, 2013 | 14.50 | 15.09 | 14.50 | 15.09 | 31,880 | +1.36(+9.91%) |
May 31, 2013 | 13.91 | 14.29 | 13.73 | 13.73 | 199,089 | -0.74(-5.11%) |
May 30, 2013 | 14.22 | 14.47 | 14.15 | 14.47 | 46,752 | +0.12(+0.84%) |
May 29, 2013 | 13.95 | 14.40 | 13.95 | 14.35 | 52,213 | +0.41(+2.94%) |
May 28, 2013 | 14.22 | 14.27 | 13.91 | 13.94 | 56,786 | -0.47(-3.26%) |
May 24, 2013 | 14.44 | 14.59 | 14.33 | 14.41 | 41,241 | +0.00(+0.00%) |
May 23, 2013 | 14.15 | 14.50 | 14.15 | 14.41 | 79,074 | +0.00(+0.00%) |
May 22, 2013 | 14.64 | 15.15 | 14.35 | 14.41 | 819,700 | -0.52(-3.48%) |
May 21, 2013 | 14.96 | 15.01 | 14.84 | 14.93 | 288,586 | +0.17(+1.15%) |
May 20, 2013 | 14.10 | 14.82 | 14.10 | 14.76 | 112,803 | +0.75(+5.35%) |
May 17, 2013 | 14.40 | 14.40 | 14.01 | 14.01 | 1,299,653 | -0.70(-4.76%) |
May 16, 2013 | 14.86 | 14.90 | 14.61 | 14.71 | 32,461 | -0.56(-3.67%) |
May 15, 2013 | 15.79 | 15.79 | 15.26 | 15.27 | 63,383 | -1.20(-7.29%) |
May 13, 2013 | 16.62 | 16.72 | 16.46 | 16.47 | 25,794 | -0.67(-3.91%) |
May 10, 2013 | 17.50 | 17.50 | 16.88 | 17.14 | 42,489 | -0.59(-3.32%) |
May 09, 2013 | 18.04 | 18.04 | 17.56 | 17.73 | 23,083 | -0.07(-0.40%) |
May 08, 2013 | 17.39 | 17.80 | 17.39 | 17.80 | 45,596 | +0.72(+4.22%) |
May 07, 2013 | 17.03 | 17.23 | 17.02 | 17.08 | 32,815 | +0.78(+4.79%) |
May 06, 2013 | 16.51 | 16.51 | 16.24 | 16.30 | 66,510 | -0.38(-2.28%) |
May 03, 2013 | 16.51 | 16.74 | 16.58 | 16.68 | 19,556 | +0.10(+0.60%) |
May 02, 2013 | 16.63 | 16.65 | 16.48 | 16.58 | 47,264 | -0.13(-0.78%) |