Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.49 | 12.53 | 12.37 | 12.38 | 213,802 | -0.09(-0.69%) |
Jul 30, 2013 | 12.38 | 12.50 | 12.26 | 12.47 | 101,069 | +0.14(+1.12%) |
Jul 29, 2013 | 12.32 | 12.42 | 12.27 | 12.33 | 81,482 | -0.05(-0.42%) |
Jul 26, 2013 | 12.32 | 12.41 | 12.22 | 12.38 | 54,275 | -0.04(-0.36%) |
Jul 25, 2013 | 12.29 | 12.50 | 12.23 | 12.43 | 138,337 | +0.10(+0.79%) |
Jul 24, 2013 | 12.44 | 12.54 | 12.28 | 12.33 | 70,040 | -0.10(-0.81%) |
Jul 23, 2013 | 12.42 | 12.45 | 12.39 | 12.43 | 71,953 | +0.01(+0.06%) |
Jul 22, 2013 | 12.41 | 12.48 | 12.39 | 12.42 | 90,421 | -0.03(-0.21%) |
Jul 19, 2013 | 12.31 | 12.46 | 12.20 | 12.45 | 97,058 | +0.12(+0.94%) |
Jul 18, 2013 | 12.22 | 12.42 | 12.20 | 12.33 | 125,189 | +0.12(+1.01%) |
Jul 17, 2013 | 12.29 | 12.29 | 12.14 | 12.21 | 94,317 | -0.05(-0.43%) |
Jul 16, 2013 | 12.24 | 12.33 | 12.20 | 12.26 | 103,013 | +0.00(+0.00%) |
Jul 15, 2013 | 12.23 | 12.32 | 12.20 | 12.26 | 152,505 | +0.03(+0.24%) |
Jul 12, 2013 | 12.32 | 12.34 | 12.23 | 12.23 | 101,000 | -0.10(-0.79%) |
Jul 11, 2013 | 12.43 | 12.43 | 12.28 | 12.33 | 164,115 | -0.02(-0.18%) |
Jul 10, 2013 | 12.12 | 12.38 | 12.12 | 12.35 | 149,191 | +0.19(+1.57%) |
Jul 09, 2013 | 12.08 | 12.17 | 11.95 | 12.16 | 169,115 | +0.11(+0.93%) |
Jul 08, 2013 | 12.06 | 12.17 | 12.00 | 12.05 | 188,320 | +0.03(+0.28%) |
Jul 05, 2013 | 11.98 | 12.02 | 11.70 | 12.02 | 243,480 | +0.16(+1.33%) |
Jul 03, 2013 | 11.84 | 11.88 | 11.72 | 11.86 | 38,274 | -0.01(-0.10%) |
Jul 02, 2013 | 11.82 | 11.97 | 11.77 | 11.87 | 102,931 | +0.07(+0.57%) |
Jul 01, 2013 | 11.37 | 11.91 | 11.37 | 11.80 | 256,096 | +0.46(+4.03%) |
Jun 28, 2013 | 11.26 | 11.36 | 11.22 | 11.35 | 650,685 | +0.19(+1.71%) |
Jun 26, 2013 | 11.37 | 11.38 | 11.15 | 11.15 | 140,479 | -0.17(-1.49%) |
Jun 25, 2013 | 11.33 | 11.36 | 11.24 | 11.32 | 440,905 | +0.05(+0.43%) |
Jun 24, 2013 | 11.40 | 11.44 | 11.24 | 11.27 | 269,461 | -0.24(-2.05%) |
Jun 21, 2013 | 11.47 | 11.59 | 11.30 | 11.51 | 448,984 | +0.07(+0.66%) |
Jun 20, 2013 | 11.48 | 11.51 | 11.30 | 11.43 | 205,445 | -0.19(-1.67%) |
Jun 19, 2013 | 11.81 | 11.81 | 11.57 | 11.63 | 196,784 | -0.18(-1.55%) |
Jun 18, 2013 | 11.67 | 11.91 | 11.56 | 11.81 | 167,050 | +0.16(+1.38%) |
Jun 17, 2013 | 11.62 | 11.67 | 11.55 | 11.65 | 182,308 | +0.13(+1.10%) |
Jun 14, 2013 | 11.63 | 11.65 | 11.47 | 11.52 | 118,939 | -0.09(-0.81%) |
Jun 13, 2013 | 11.48 | 11.66 | 11.43 | 11.62 | 148,229 | +0.13(+1.17%) |
Jun 12, 2013 | 11.63 | 11.66 | 11.40 | 11.48 | 153,878 | -0.12(-1.00%) |
Jun 11, 2013 | 11.57 | 11.69 | 11.44 | 11.60 | 209,948 | -0.05(-0.42%) |
Jun 10, 2013 | 11.26 | 11.66 | 11.21 | 11.65 | 252,560 | +0.40(+3.53%) |
Jun 07, 2013 | 11.30 | 11.33 | 11.18 | 11.25 | 149,779 | +0.03(+0.27%) |
Jun 06, 2013 | 11.12 | 11.23 | 11.10 | 11.22 | 168,151 | +0.14(+1.28%) |
Jun 05, 2013 | 11.22 | 11.23 | 11.06 | 11.08 | 157,980 | -0.15(-1.30%) |
Jun 04, 2013 | 11.35 | 11.47 | 11.18 | 11.23 | 457,386 | -0.12(-1.02%) |
Jun 03, 2013 | 11.31 | 11.38 | 11.21 | 11.34 | 371,281 | +0.05(+0.43%) |
May 31, 2013 | 11.29 | 11.39 | 11.29 | 11.29 | 160,360 | -0.07(-0.66%) |
May 30, 2013 | 11.29 | 11.41 | 11.29 | 11.37 | 149,228 | +0.07(+0.63%) |
May 29, 2013 | 11.37 | 11.37 | 11.19 | 11.30 | 108,109 | -0.16(-1.41%) |
May 28, 2013 | 11.41 | 11.58 | 11.39 | 11.46 | 223,046 | +0.17(+1.49%) |
May 24, 2013 | 11.37 | 11.38 | 11.24 | 11.29 | 227,714 | -0.09(-0.82%) |
May 23, 2013 | 11.43 | 11.47 | 11.33 | 11.38 | 235,478 | -0.11(-0.98%) |
May 22, 2013 | 11.49 | 11.66 | 11.39 | 11.49 | 206,351 | -0.02(-0.20%) |
May 21, 2013 | 11.51 | 11.57 | 11.36 | 11.52 | 199,449 | -0.01(-0.10%) |
May 20, 2013 | 11.24 | 11.53 | 11.24 | 11.53 | 171,802 | +0.23(+2.02%) |
May 17, 2013 | 11.23 | 11.42 | 11.21 | 11.30 | 349,512 | +0.11(+0.97%) |
May 16, 2013 | 11.23 | 11.27 | 11.17 | 11.19 | 679,268 | +0.03(+0.27%) |
May 15, 2013 | 11.11 | 11.25 | 11.10 | 11.16 | 374,617 | +0.15(+1.36%) |
May 13, 2013 | 10.91 | 11.04 | 10.86 | 11.01 | 158,664 | +0.05(+0.48%) |
May 10, 2013 | 10.81 | 11.00 | 10.80 | 10.96 | 166,468 | +0.18(+1.70%) |
May 09, 2013 | 10.76 | 10.90 | 10.73 | 10.78 | 171,636 | +0.03(+0.28%) |
May 08, 2013 | 10.67 | 10.76 | 10.63 | 10.75 | 220,789 | +0.06(+0.53%) |
May 07, 2013 | 10.58 | 10.70 | 10.50 | 10.69 | 284,374 | +0.16(+1.49%) |
May 06, 2013 | 10.48 | 10.57 | 10.45 | 10.53 | 102,768 | +0.02(+0.21%) |
May 03, 2013 | 10.32 | 10.56 | 10.19 | 10.51 | 311,907 | +0.32(+3.12%) |
May 02, 2013 | 10.11 | 10.25 | 9.997 | 10.19 | 190,585 | +0.15(+1.53%) |