Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.79 | 11.94 | 11.72 | 11.76 | 0 | -0.02(-0.15%) |
Jul 30, 2013 | 11.81 | 11.82 | 11.60 | 11.78 | 0 | +0.05(+0.41%) |
Jul 29, 2013 | 11.82 | 11.96 | 11.72 | 11.73 | 0 | -0.14(-1.19%) |
Jul 26, 2013 | 11.88 | 11.90 | 11.74 | 11.87 | 0 | -0.07(-0.63%) |
Jul 25, 2013 | 11.82 | 11.98 | 11.76 | 11.95 | 0 | +0.13(+1.08%) |
Jul 24, 2013 | 11.88 | 11.90 | 11.76 | 11.82 | 0 | -0.05(-0.41%) |
Jul 23, 2013 | 11.78 | 11.89 | 11.72 | 11.87 | 0 | +0.15(+1.32%) |
Jul 22, 2013 | 11.73 | 11.79 | 11.64 | 11.71 | 0 | -0.02(-0.19%) |
Jul 19, 2013 | 11.63 | 11.79 | 11.63 | 11.74 | 0 | +0.07(+0.60%) |
Jul 18, 2013 | 11.49 | 11.85 | 11.49 | 11.67 | 0 | +0.17(+1.49%) |
Jul 17, 2013 | 11.45 | 11.56 | 11.43 | 11.49 | 97,803 | +0.11(+0.97%) |
Jul 16, 2013 | 11.28 | 11.42 | 11.24 | 11.38 | 0 | +0.08(+0.74%) |
Jul 15, 2013 | 11.26 | 11.52 | 11.26 | 11.30 | 0 | +0.08(+0.75%) |
Jul 12, 2013 | 11.16 | 11.25 | 11.10 | 11.22 | 0 | +0.07(+0.63%) |
Jul 11, 2013 | 10.86 | 11.16 | 10.85 | 11.15 | 0 | +0.35(+3.26%) |
Jul 10, 2013 | 10.71 | 10.79 | 10.67 | 10.79 | 0 | +0.08(+0.78%) |
Jul 09, 2013 | 10.68 | 10.75 | 10.66 | 10.71 | 0 | +0.05(+0.50%) |
Jul 08, 2013 | 10.53 | 10.69 | 10.53 | 10.66 | 0 | +0.11(+1.09%) |
Jul 05, 2013 | 10.66 | 10.66 | 10.36 | 10.54 | 0 | +0.06(+0.59%) |
Jul 03, 2013 | 10.36 | 10.53 | 10.33 | 10.48 | 0 | +0.06(+0.55%) |
Jul 02, 2013 | 10.54 | 10.60 | 10.27 | 10.42 | 0 | -0.12(-1.17%) |
Jul 01, 2013 | 10.57 | 10.65 | 10.51 | 10.55 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 10.42 | 10.66 | 10.40 | 10.55 | 276,828 | +0.05(+0.50%) |
Jun 27, 2013 | 10.38 | 10.50 | 10.38 | 10.49 | 0 | +0.17(+1.66%) |
Jun 26, 2013 | 10.59 | 10.65 | 10.28 | 10.32 | 0 | -0.22(-2.08%) |
Jun 25, 2013 | 10.10 | 10.65 | 10.03 | 10.54 | 0 | +0.50(+4.94%) |
Jun 24, 2013 | 10.14 | 10.19 | 9.813 | 10.05 | 0 | -0.17(-1.68%) |
Jun 21, 2013 | 10.41 | 10.75 | 10.18 | 10.22 | 190,433 | -0.15(-1.48%) |
Jun 20, 2013 | 10.38 | 10.59 | 10.26 | 10.37 | 0 | -0.13(-1.25%) |
Jun 19, 2013 | 10.74 | 10.80 | 10.40 | 10.50 | 0 | -0.22(-2.05%) |
Jun 18, 2013 | 10.76 | 10.81 | 10.47 | 10.72 | 0 | -0.06(-0.53%) |
Jun 17, 2013 | 10.70 | 10.87 | 10.61 | 10.78 | 0 | +0.17(+1.61%) |
Jun 14, 2013 | 10.78 | 10.81 | 10.57 | 10.61 | 0 | -0.22(-2.07%) |
Jun 13, 2013 | 10.48 | 10.85 | 10.48 | 10.83 | 107,553 | +0.39(+3.70%) |
Jun 12, 2013 | 10.64 | 10.83 | 10.41 | 10.45 | 98,927 | -0.14(-1.33%) |
Jun 11, 2013 | 10.77 | 10.83 | 10.58 | 10.59 | 59,857 | -0.26(-2.39%) |
Jun 10, 2013 | 10.73 | 10.85 | 10.67 | 10.85 | 0 | +0.14(+1.27%) |
Jun 07, 2013 | 10.83 | 10.85 | 10.65 | 10.71 | 0 | -0.05(-0.45%) |
Jun 06, 2013 | 10.66 | 10.86 | 10.53 | 10.76 | 80,330 | +0.07(+0.66%) |
Jun 05, 2013 | 10.72 | 10.81 | 10.53 | 10.69 | 0 | -0.07(-0.69%) |
Jun 04, 2013 | 10.82 | 10.83 | 10.51 | 10.76 | 0 | -0.06(-0.57%) |
Jun 03, 2013 | 10.72 | 10.88 | 10.62 | 10.82 | 162,557 | +0.16(+1.48%) |
May 31, 2013 | 10.58 | 10.95 | 10.54 | 10.67 | 163,913 | +0.02(+0.21%) |
May 30, 2013 | 10.34 | 10.89 | 10.22 | 10.64 | 208,545 | +0.31(+3.02%) |
May 29, 2013 | 10.41 | 10.41 | 10.15 | 10.33 | 208,106 | -0.13(-1.26%) |
May 28, 2013 | 10.80 | 10.98 | 10.42 | 10.46 | 289,128 | -0.28(-2.62%) |
May 24, 2013 | 10.26 | 11.14 | 10.10 | 10.74 | 0 | +0.99(+10.13%) |
May 23, 2013 | 9.567 | 9.787 | 9.563 | 9.756 | 0 | +0.11(+1.14%) |
May 22, 2013 | 9.506 | 9.817 | 9.506 | 9.646 | 0 | +0.12(+1.24%) |
May 21, 2013 | 9.550 | 9.607 | 9.440 | 9.528 | 0 | -0.05(-0.50%) |
May 20, 2013 | 9.405 | 9.598 | 9.277 | 9.576 | 0 | +0.17(+1.77%) |
May 17, 2013 | 9.405 | 9.435 | 9.295 | 9.409 | 0 | +0.05(+0.56%) |
May 16, 2013 | 9.418 | 9.427 | 9.321 | 9.356 | 41,515 | -0.06(-0.65%) |
May 15, 2013 | 9.203 | 9.431 | 9.163 | 9.418 | 0 | +0.29(+3.18%) |
May 13, 2013 | 9.299 | 9.334 | 9.099 | 9.128 | 0 | -0.17(-1.80%) |
May 10, 2013 | 9.172 | 9.343 | 9.172 | 9.295 | 0 | +0.15(+1.63%) |
May 09, 2013 | 9.145 | 9.220 | 9.062 | 9.145 | 0 | -0.03(-0.29%) |
May 08, 2013 | 9.176 | 9.246 | 9.106 | 9.172 | 0 | -0.05(-0.52%) |
May 07, 2013 | 9.071 | 9.224 | 9.005 | 9.220 | 0 | +0.20(+2.24%) |
May 06, 2013 | 8.974 | 9.022 | 8.856 | 9.018 | 0 | +0.07(+0.79%) |
May 03, 2013 | 8.864 | 8.979 | 8.864 | 8.948 | 0 | +0.18(+2.05%) |
May 02, 2013 | 8.689 | 8.895 | 8.689 | 8.768 | 0 | +0.07(+0.86%) |