Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.86 | 11.08 | 10.76 | 10.81 | 75,433 | +0.02(+0.21%) |
Jul 30, 2013 | 10.77 | 10.91 | 10.63 | 10.79 | 41,947 | +0.09(+0.84%) |
Jul 29, 2013 | 10.94 | 11.00 | 10.67 | 10.70 | 25,570 | -0.23(-2.13%) |
Jul 26, 2013 | 11.05 | 11.05 | 10.89 | 10.93 | 32,431 | -0.17(-1.56%) |
Jul 25, 2013 | 10.96 | 11.26 | 10.93 | 11.11 | 74,510 | +0.16(+1.44%) |
Jul 24, 2013 | 11.03 | 11.06 | 10.92 | 10.95 | 49,583 | -0.03(-0.27%) |
Jul 23, 2013 | 11.11 | 11.11 | 10.91 | 10.98 | 63,733 | -0.11(-1.02%) |
Jul 22, 2013 | 10.84 | 11.11 | 10.84 | 11.09 | 91,609 | +0.18(+1.66%) |
Jul 19, 2013 | 10.89 | 10.92 | 10.62 | 10.91 | 45,136 | +0.01(+0.07%) |
Jul 18, 2013 | 10.86 | 10.91 | 10.81 | 10.90 | 33,438 | +0.12(+1.08%) |
Jul 17, 2013 | 10.92 | 10.92 | 10.65 | 10.79 | 53,068 | -0.12(-1.14%) |
Jul 16, 2013 | 10.91 | 10.91 | 10.80 | 10.91 | 73,341 | +0.00(+0.00%) |
Jul 15, 2013 | 10.87 | 11.01 | 10.82 | 10.91 | 70,122 | +0.08(+0.76%) |
Jul 12, 2013 | 10.88 | 10.90 | 10.75 | 10.83 | 33,910 | -0.08(-0.76%) |
Jul 11, 2013 | 10.92 | 11.01 | 10.84 | 10.91 | 139,990 | +0.09(+0.83%) |
Jul 10, 2013 | 10.66 | 10.83 | 10.51 | 10.82 | 73,115 | +0.11(+0.98%) |
Jul 09, 2013 | 10.61 | 10.79 | 10.50 | 10.71 | 87,856 | +0.11(+1.06%) |
Jul 08, 2013 | 10.53 | 10.61 | 10.38 | 10.60 | 55,508 | +0.11(+1.08%) |
Jul 05, 2013 | 10.42 | 10.50 | 10.15 | 10.49 | 52,564 | +0.25(+2.42%) |
Jul 03, 2013 | 10.19 | 10.26 | 10.04 | 10.24 | 16,891 | +0.04(+0.37%) |
Jul 02, 2013 | 10.21 | 10.22 | 10.07 | 10.20 | 68,683 | +0.02(+0.22%) |
Jul 01, 2013 | 9.886 | 10.22 | 9.886 | 10.18 | 94,907 | +0.41(+4.24%) |
Jun 28, 2013 | 10.10 | 10.17 | 9.766 | 9.766 | 865,541 | -0.35(-3.49%) |
Jun 26, 2013 | 10.08 | 10.19 | 10.04 | 10.12 | 51,189 | +0.09(+0.90%) |
Jun 25, 2013 | 9.947 | 10.06 | 9.789 | 10.03 | 74,150 | +0.21(+2.15%) |
Jun 24, 2013 | 9.698 | 9.916 | 9.593 | 9.819 | 114,155 | +0.11(+1.16%) |
Jun 21, 2013 | 9.962 | 9.992 | 9.570 | 9.706 | 288,545 | -0.23(-2.27%) |
Jun 20, 2013 | 9.999 | 10.07 | 9.864 | 9.932 | 98,784 | -0.14(-1.35%) |
Jun 19, 2013 | 10.17 | 10.19 | 10.05 | 10.07 | 53,040 | -0.08(-0.74%) |
Jun 18, 2013 | 10.19 | 10.29 | 10.06 | 10.14 | 79,460 | +0.00(+0.00%) |
Jun 17, 2013 | 10.29 | 10.30 | 10.10 | 10.14 | 62,544 | -0.01(-0.15%) |
Jun 14, 2013 | 10.19 | 10.32 | 10.15 | 10.16 | 48,614 | -0.14(-1.32%) |
Jun 13, 2013 | 10.32 | 10.44 | 10.24 | 10.29 | 47,709 | +0.00(+0.00%) |
Jun 12, 2013 | 10.39 | 10.47 | 10.29 | 10.29 | 51,034 | +0.01(+0.07%) |
Jun 11, 2013 | 10.22 | 10.46 | 10.20 | 10.29 | 48,088 | -0.02(-0.15%) |
Jun 10, 2013 | 10.36 | 10.45 | 10.22 | 10.30 | 24,442 | -0.01(-0.07%) |
Jun 07, 2013 | 10.37 | 10.44 | 10.16 | 10.31 | 26,749 | +0.02(+0.22%) |
Jun 06, 2013 | 10.35 | 10.45 | 10.16 | 10.29 | 40,946 | -0.03(-0.29%) |
Jun 05, 2013 | 10.44 | 10.46 | 10.26 | 10.32 | 31,591 | -0.11(-1.08%) |
Jun 04, 2013 | 10.44 | 10.53 | 10.26 | 10.43 | 73,863 | -0.02(-0.22%) |
Jun 03, 2013 | 10.52 | 10.70 | 10.38 | 10.45 | 167,030 | -0.07(-0.64%) |
May 31, 2013 | 10.82 | 10.87 | 10.50 | 10.52 | 93,963 | -0.39(-3.59%) |
May 30, 2013 | 10.92 | 10.95 | 10.85 | 10.91 | 141,813 | +0.00(+0.00%) |
May 29, 2013 | 10.87 | 10.91 | 10.82 | 10.91 | 59,541 | -0.01(-0.07%) |
May 28, 2013 | 10.91 | 10.93 | 10.77 | 10.92 | 85,401 | +0.07(+0.62%) |
May 24, 2013 | 10.82 | 10.91 | 10.77 | 10.85 | 36,338 | +0.00(+0.00%) |
May 23, 2013 | 10.53 | 10.89 | 10.49 | 10.85 | 36,590 | +0.24(+2.27%) |
May 22, 2013 | 10.56 | 10.90 | 10.55 | 10.61 | 47,934 | +0.02(+0.21%) |
May 21, 2013 | 10.77 | 10.83 | 10.50 | 10.59 | 53,908 | -0.22(-2.02%) |
May 20, 2013 | 10.61 | 10.82 | 10.61 | 10.80 | 47,175 | +0.16(+1.48%) |
May 17, 2013 | 10.66 | 10.72 | 10.42 | 10.65 | 66,707 | +0.05(+0.50%) |
May 16, 2013 | 10.61 | 10.68 | 10.49 | 10.59 | 38,765 | +0.02(+0.21%) |
May 15, 2013 | 10.40 | 10.59 | 10.31 | 10.57 | 38,307 | +0.23(+2.18%) |
May 13, 2013 | 10.46 | 10.46 | 10.19 | 10.35 | 31,568 | -0.18(-1.72%) |
May 10, 2013 | 10.35 | 10.54 | 10.32 | 10.53 | 38,428 | +0.14(+1.38%) |
May 09, 2013 | 10.52 | 10.63 | 10.28 | 10.38 | 52,379 | -0.15(-1.43%) |
May 08, 2013 | 10.27 | 10.53 | 10.20 | 10.53 | 63,116 | -0.26(-2.37%) |
May 07, 2013 | 10.68 | 10.80 | 10.47 | 10.79 | 102,404 | +0.31(+2.94%) |
May 06, 2013 | 10.65 | 10.65 | 10.22 | 10.48 | 59,283 | -0.15(-1.41%) |
May 03, 2013 | 10.40 | 10.71 | 10.24 | 10.63 | 59,426 | +0.39(+3.82%) |
May 02, 2013 | 10.03 | 10.32 | 9.969 | 10.24 | 55,282 | +0.29(+2.95%) |