Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.50 | 10.60 | 10.30 | 10.35 | 8,134 | -0.05(-0.48%) |
Jul 30, 2013 | 10.50 | 10.60 | 10.40 | 10.40 | 3,560 | +0.00(+0.00%) |
Jul 29, 2013 | 10.70 | 10.70 | 10.40 | 10.40 | 1,412 | -0.30(-2.80%) |
Jul 26, 2013 | 10.60 | 10.72 | 10.60 | 10.70 | 5,067 | +0.20(+1.90%) |
Jul 25, 2013 | 10.85 | 10.85 | 10.50 | 10.50 | 1,407 | -0.35(-3.23%) |
Jul 24, 2013 | 11.00 | 11.00 | 10.80 | 10.85 | 4,540 | +0.05(+0.46%) |
Jul 23, 2013 | 10.40 | 11.20 | 10.40 | 10.80 | 6,171 | +0.40(+3.85%) |
Jul 22, 2013 | 10.40 | 10.50 | 10.30 | 10.40 | 2,448 | +0.10(+0.97%) |
Jul 19, 2013 | 10.45 | 10.65 | 10.30 | 10.30 | 551 | -0.15(-1.44%) |
Jul 18, 2013 | 10.65 | 10.65 | 10.40 | 10.45 | 7,765 | -0.20(-1.88%) |
Jul 17, 2013 | 10.65 | 10.70 | 10.65 | 10.65 | 220 | +0.00(+0.00%) |
Jul 16, 2013 | 10.70 | 10.80 | 10.65 | 10.65 | 815 | -0.25(-2.29%) |
Jul 15, 2013 | 10.65 | 10.90 | 10.55 | 10.90 | 3,627 | +0.25(+2.35%) |
Jul 12, 2013 | 10.70 | 10.70 | 10.60 | 10.65 | 1,800 | -0.05(-0.47%) |
Jul 11, 2013 | 10.60 | 10.75 | 10.60 | 10.70 | 4,963 | +0.00(+0.00%) |
Jul 10, 2013 | 10.70 | 10.70 | 10.40 | 10.70 | 10,198 | +0.00(+0.00%) |
Jul 09, 2013 | 10.55 | 10.70 | 10.50 | 10.70 | 8,476 | +0.15(+1.42%) |
Jul 08, 2013 | 10.65 | 10.65 | 10.55 | 10.55 | 5,400 | -0.15(-1.40%) |
Jul 05, 2013 | 10.80 | 10.85 | 10.65 | 10.70 | 8,013 | -0.20(-1.83%) |
Jul 03, 2013 | 10.95 | 12.00 | 10.65 | 10.90 | 7,801 | +0.00(+0.00%) |
Jul 02, 2013 | 10.80 | 10.94 | 10.60 | 10.90 | 12,914 | -0.10(-0.91%) |
Jul 01, 2013 | 10.93 | 11.60 | 10.80 | 11.00 | 4,981 | +0.15(+1.38%) |
Jun 28, 2013 | 10.65 | 10.85 | 10.55 | 10.85 | 9,157 | +0.15(+1.40%) |
Jun 27, 2013 | 10.80 | 10.80 | 10.55 | 10.70 | 5,849 | -0.10(-0.93%) |
Jun 26, 2013 | 10.90 | 10.90 | 10.70 | 10.80 | 1,707 | -0.05(-0.46%) |
Jun 25, 2013 | 10.75 | 10.85 | 10.70 | 10.85 | 4,396 | +0.00(+0.00%) |
Jun 24, 2013 | 10.90 | 10.90 | 10.70 | 10.85 | 4,770 | +0.00(+0.00%) |
Jun 21, 2013 | 10.95 | 11.05 | 10.70 | 10.85 | 4,479 | +0.00(+0.00%) |
Jun 20, 2013 | 11.05 | 11.10 | 10.80 | 10.85 | 4,254 | -0.25(-2.25%) |
Jun 19, 2013 | 11.75 | 11.75 | 10.80 | 11.10 | 28,753 | -0.65(-5.53%) |
Jun 18, 2013 | 11.05 | 11.75 | 10.90 | 11.75 | 21,907 | +0.60(+5.38%) |
Jun 17, 2013 | 11.20 | 11.21 | 10.90 | 11.15 | 6,292 | -0.05(-0.45%) |
Jun 14, 2013 | 11.50 | 11.51 | 11.15 | 11.20 | 8,169 | -0.05(-0.44%) |
Jun 13, 2013 | 11.02 | 11.40 | 11.00 | 11.25 | 8,465 | +0.20(+1.81%) |
Jun 12, 2013 | 10.80 | 11.15 | 10.80 | 11.05 | 9,988 | +0.40(+3.76%) |
Jun 11, 2013 | 10.40 | 11.35 | 10.25 | 10.65 | 27,653 | +0.25(+2.40%) |
Jun 10, 2013 | 10.50 | 10.70 | 10.40 | 10.40 | 4,393 | -0.15(-1.42%) |
Jun 07, 2013 | 10.70 | 10.75 | 10.35 | 10.55 | 6,671 | -0.25(-2.31%) |
Jun 06, 2013 | 10.30 | 10.90 | 10.30 | 10.80 | 10,469 | +0.55(+5.37%) |
Jun 05, 2013 | 10.45 | 10.60 | 10.25 | 10.25 | 17,072 | -0.20(-1.91%) |
Jun 04, 2013 | 10.60 | 10.65 | 10.40 | 10.45 | 14,818 | -0.05(-0.48%) |
Jun 03, 2013 | 10.75 | 10.75 | 10.50 | 10.50 | 19,817 | -0.10(-0.94%) |
May 31, 2013 | 10.95 | 10.95 | 10.60 | 10.60 | 6,988 | -0.35(-3.20%) |
May 30, 2013 | 11.00 | 11.00 | 10.80 | 10.95 | 26,026 | +0.00(+0.00%) |
May 29, 2013 | 10.45 | 10.95 | 10.41 | 10.95 | 21,878 | +0.55(+5.29%) |
May 28, 2013 | 10.35 | 10.50 | 10.20 | 10.40 | 236,735 | +0.15(+1.46%) |
May 24, 2013 | 10.21 | 10.50 | 10.21 | 10.25 | 216,100 | -0.04(-0.39%) |
May 23, 2013 | 10.45 | 10.45 | 10.25 | 10.29 | 458 | -0.06(-0.58%) |
May 22, 2013 | 10.39 | 10.39 | 10.35 | 10.35 | 2,040 | +0.00(+0.00%) |
May 21, 2013 | 10.20 | 10.40 | 10.20 | 10.35 | 6,010 | +0.10(+0.98%) |
May 20, 2013 | 10.25 | 10.30 | 10.24 | 10.25 | 3,551 | +0.00(+0.00%) |
May 17, 2013 | 10.45 | 10.55 | 10.25 | 10.25 | 11,430 | -0.15(-1.44%) |
May 16, 2013 | 10.40 | 10.50 | 10.35 | 10.40 | 17,200 | +0.10(+0.97%) |
May 15, 2013 | 10.30 | 10.50 | 10.30 | 10.30 | 3,842 | -0.05(-0.48%) |
May 13, 2013 | 10.30 | 10.35 | 10.25 | 10.35 | 4,240 | +0.10(+0.98%) |
May 10, 2013 | 10.15 | 10.25 | 10.10 | 10.25 | 1,687 | +0.00(+0.00%) |
May 09, 2013 | 10.20 | 10.25 | 10.15 | 10.25 | 2,781 | +0.00(+0.00%) |
May 08, 2013 | 10.25 | 10.25 | 10.20 | 10.25 | 2,122 | +0.05(+0.49%) |
May 07, 2013 | 10.25 | 10.45 | 10.10 | 10.20 | 9,594 | -0.10(-0.97%) |
May 06, 2013 | 10.25 | 10.35 | 10.15 | 10.30 | 960 | -0.05(-0.48%) |
May 03, 2013 | 10.45 | 10.35 | 10.15 | 10.35 | 8,348 | +0.10(+0.98%) |
May 02, 2013 | 10.25 | 10.70 | 10.25 | 10.25 | 7,074 | +0.05(+0.49%) |