Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.78 | 12.87 | 12.78 | 12.80 | 0 | +0.06(+0.49%) |
Jul 30, 2013 | 12.76 | 12.79 | 12.71 | 12.74 | 0 | +0.07(+0.53%) |
Jul 29, 2013 | 12.75 | 12.75 | 12.65 | 12.68 | 0 | -0.04(-0.32%) |
Jul 26, 2013 | 12.69 | 12.72 | 12.62 | 12.72 | 0 | +0.04(+0.29%) |
Jul 25, 2013 | 12.69 | 12.69 | 12.61 | 12.68 | 0 | +0.09(+0.72%) |
Jul 24, 2013 | 12.72 | 12.72 | 12.59 | 12.59 | 0 | -0.03(-0.25%) |
Jul 23, 2013 | 12.77 | 12.77 | 12.60 | 12.62 | 0 | -0.06(-0.50%) |
Jul 22, 2013 | 12.65 | 12.71 | 12.65 | 12.68 | 0 | +0.04(+0.32%) |
Jul 19, 2013 | 12.61 | 12.68 | 12.60 | 12.64 | 0 | -0.10(-0.77%) |
Jul 18, 2013 | 12.76 | 12.79 | 12.72 | 12.74 | 0 | +0.03(+0.25%) |
Jul 17, 2013 | 12.73 | 12.75 | 12.71 | 12.71 | 26,772 | +0.02(+0.16%) |
Jul 16, 2013 | 12.77 | 12.77 | 12.65 | 12.69 | 0 | -0.05(-0.40%) |
Jul 15, 2013 | 12.72 | 12.77 | 12.65 | 12.74 | 0 | +0.06(+0.44%) |
Jul 12, 2013 | 12.65 | 12.68 | 12.61 | 12.68 | 0 | +0.05(+0.43%) |
Jul 11, 2013 | 12.52 | 12.63 | 12.49 | 12.63 | 0 | +0.21(+1.67%) |
Jul 10, 2013 | 12.37 | 12.42 | 12.34 | 12.42 | 0 | +0.07(+0.53%) |
Jul 09, 2013 | 12.37 | 12.37 | 12.28 | 12.36 | 0 | +0.07(+0.61%) |
Jul 08, 2013 | 12.28 | 12.32 | 12.12 | 12.28 | 0 | +0.05(+0.43%) |
Jul 05, 2013 | 12.24 | 12.27 | 12.15 | 12.23 | 0 | +0.08(+0.70%) |
Jul 03, 2013 | 12.03 | 12.15 | 12.03 | 12.14 | 0 | +0.03(+0.28%) |
Jul 02, 2013 | 12.12 | 12.15 | 12.02 | 12.11 | 0 | +0.03(+0.21%) |
Jul 01, 2013 | 12.07 | 12.16 | 12.05 | 12.08 | 0 | +0.10(+0.80%) |
Jun 28, 2013 | 11.95 | 12.01 | 11.91 | 11.99 | 39,979 | +0.01(+0.05%) |
Jun 27, 2013 | 11.95 | 12.00 | 11.95 | 11.98 | 0 | +0.09(+0.74%) |
Jun 26, 2013 | 11.86 | 11.91 | 11.86 | 11.89 | 0 | +0.10(+0.86%) |
Jun 25, 2013 | 11.78 | 11.80 | 11.71 | 11.79 | 0 | +0.08(+0.68%) |
Jun 24, 2013 | 11.80 | 11.80 | 11.63 | 11.71 | 0 | -0.10(-0.82%) |
Jun 21, 2013 | 11.88 | 11.89 | 11.71 | 11.81 | 111,149 | -0.04(-0.33%) |
Jun 20, 2013 | 12.00 | 12.00 | 11.82 | 11.85 | 0 | -0.38(-3.08%) |
Jun 19, 2013 | 12.24 | 12.25 | 12.16 | 12.23 | 0 | -0.03(-0.28%) |
Jun 18, 2013 | 12.13 | 12.27 | 12.13 | 12.26 | 0 | +0.12(+1.03%) |
Jun 17, 2013 | 12.15 | 12.21 | 12.11 | 12.14 | 0 | +0.08(+0.63%) |
Jun 14, 2013 | 12.16 | 12.16 | 12.03 | 12.06 | 0 | -0.05(-0.42%) |
Jun 13, 2013 | 11.95 | 12.11 | 11.94 | 12.11 | 55,402 | +0.12(+1.03%) |
Jun 12, 2013 | 12.18 | 12.18 | 11.95 | 11.99 | 94,299 | -0.13(-1.07%) |
Jun 11, 2013 | 12.11 | 12.20 | 12.00 | 12.12 | 0 | -0.11(-0.92%) |
Jun 10, 2013 | 12.24 | 12.25 | 12.20 | 12.23 | 0 | +0.02(+0.14%) |
Jun 07, 2013 | 12.09 | 12.21 | 12.05 | 12.21 | 0 | +0.18(+1.51%) |
Jun 06, 2013 | 11.90 | 12.03 | 11.77 | 12.03 | 0 | +0.08(+0.66%) |
Jun 05, 2013 | 12.08 | 12.13 | 11.95 | 11.95 | 0 | -0.18(-1.49%) |
Jun 04, 2013 | 12.21 | 12.25 | 12.08 | 12.13 | 0 | -0.03(-0.21%) |
Jun 03, 2013 | 12.17 | 12.17 | 12.04 | 12.16 | 219,242 | -0.05(-0.38%) |
May 31, 2013 | 12.27 | 12.32 | 12.20 | 12.20 | 110,736 | -0.10(-0.82%) |
May 30, 2013 | 12.21 | 12.33 | 12.21 | 12.30 | 0 | +0.09(+0.71%) |
May 29, 2013 | 12.26 | 12.26 | 12.15 | 12.22 | 50,849 | -0.04(-0.36%) |
May 28, 2013 | 12.30 | 12.41 | 12.24 | 12.26 | 78,489 | +0.12(+0.96%) |
May 24, 2013 | 12.13 | 12.15 | 12.05 | 12.15 | 0 | -0.02(-0.17%) |
May 23, 2013 | 12.06 | 12.19 | 12.02 | 12.17 | 0 | -0.06(-0.51%) |
May 22, 2013 | 12.34 | 12.42 | 12.12 | 12.23 | 0 | -0.09(-0.73%) |
May 21, 2013 | 12.31 | 12.35 | 12.25 | 12.32 | 0 | +0.01(+0.10%) |
May 20, 2013 | 12.31 | 12.35 | 12.29 | 12.31 | 0 | +0.01(+0.07%) |
May 17, 2013 | 12.24 | 12.30 | 12.23 | 12.30 | 0 | +0.11(+0.92%) |
May 16, 2013 | 12.21 | 12.25 | 12.16 | 12.19 | 63,026 | -0.03(-0.27%) |
May 15, 2013 | 12.14 | 12.22 | 12.14 | 12.22 | 0 | +0.16(+1.34%) |
May 13, 2013 | 12.06 | 12.12 | 12.05 | 12.06 | 0 | +0.00(+0.02%) |
May 10, 2013 | 11.98 | 12.05 | 11.98 | 12.05 | 0 | +0.07(+0.63%) |
May 09, 2013 | 11.98 | 12.04 | 11.97 | 11.98 | 0 | -0.01(-0.05%) |
May 08, 2013 | 11.91 | 11.99 | 11.91 | 11.98 | 0 | +0.05(+0.43%) |
May 07, 2013 | 11.96 | 11.96 | 11.89 | 11.93 | 0 | +0.01(+0.07%) |
May 06, 2013 | 11.89 | 11.93 | 11.88 | 11.92 | 0 | +0.05(+0.43%) |
May 03, 2013 | 11.82 | 11.89 | 11.73 | 11.87 | 0 | +0.14(+1.23%) |
May 02, 2013 | 11.62 | 11.74 | 11.62 | 11.73 | 0 | +0.17(+1.47%) |