Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.90 | 12.20 | 11.87 | 12.08 | 347,213 | +0.22(+1.85%) |
Jul 30, 2013 | 12.18 | 12.18 | 11.85 | 11.86 | 118,441 | -0.21(-1.74%) |
Jul 29, 2013 | 12.03 | 12.19 | 11.94 | 12.07 | 187,668 | -0.07(-0.58%) |
Jul 26, 2013 | 12.27 | 12.33 | 12.10 | 12.14 | 145,362 | -0.20(-1.62%) |
Jul 25, 2013 | 12.23 | 12.45 | 12.19 | 12.34 | 143,396 | +0.04(+0.33%) |
Jul 24, 2013 | 12.54 | 12.59 | 12.29 | 12.30 | 160,194 | -0.13(-1.05%) |
Jul 23, 2013 | 12.57 | 12.57 | 12.43 | 12.43 | 141,035 | -0.07(-0.56%) |
Jul 22, 2013 | 12.53 | 12.59 | 12.45 | 12.50 | 115,958 | -0.03(-0.24%) |
Jul 19, 2013 | 12.44 | 12.59 | 12.44 | 12.53 | 179,015 | +0.02(+0.16%) |
Jul 18, 2013 | 12.54 | 12.57 | 12.41 | 12.51 | 253,633 | +0.02(+0.12%) |
Jul 17, 2013 | 12.60 | 12.63 | 12.49 | 12.49 | 176,182 | +0.00(+0.04%) |
Jul 16, 2013 | 12.81 | 12.81 | 12.48 | 12.49 | 284,729 | -0.34(-2.65%) |
Jul 15, 2013 | 12.63 | 12.90 | 12.48 | 12.83 | 305,359 | -0.01(-0.08%) |
Jul 12, 2013 | 12.80 | 12.93 | 12.78 | 12.84 | 160,578 | +0.05(+0.39%) |
Jul 11, 2013 | 12.83 | 12.92 | 12.73 | 12.79 | 233,101 | +0.23(+1.83%) |
Jul 10, 2013 | 12.58 | 12.77 | 12.42 | 12.56 | 340,469 | +0.02(+0.16%) |
Jul 09, 2013 | 12.72 | 12.70 | 12.51 | 12.54 | 323,772 | -0.12(-0.95%) |
Jul 08, 2013 | 12.62 | 12.74 | 12.56 | 12.66 | 334,507 | +0.17(+1.36%) |
Jul 05, 2013 | 12.50 | 12.60 | 12.31 | 12.49 | 233,066 | +0.19(+1.54%) |
Jul 03, 2013 | 12.15 | 12.32 | 11.94 | 12.30 | 517,886 | +0.18(+1.49%) |
Jul 02, 2013 | 11.86 | 12.14 | 11.82 | 12.12 | 556,291 | +0.22(+1.85%) |
Jul 01, 2013 | 11.64 | 12.00 | 11.64 | 11.90 | 563,440 | +0.26(+2.23%) |
Jun 28, 2013 | 11.19 | 11.67 | 11.15 | 11.64 | 1,542,699 | +0.37(+3.28%) |
Jun 27, 2013 | 11.15 | 11.36 | 11.06 | 11.27 | 286,955 | +0.26(+2.36%) |
Jun 26, 2013 | 11.03 | 11.14 | 10.78 | 11.01 | 282,990 | +0.16(+1.47%) |
Jun 25, 2013 | 10.43 | 10.91 | 10.32 | 10.85 | 291,280 | +0.63(+6.16%) |
Jun 24, 2013 | 10.64 | 10.64 | 10.08 | 10.22 | 562,995 | -0.56(-5.19%) |
Jun 21, 2013 | 10.90 | 11.03 | 10.67 | 10.78 | 584,701 | -0.10(-0.92%) |
Jun 20, 2013 | 11.73 | 11.81 | 10.87 | 10.88 | 381,466 | -0.97(-8.19%) |
Jun 19, 2013 | 12.12 | 12.12 | 11.75 | 11.85 | 241,339 | -0.27(-2.23%) |
Jun 18, 2013 | 11.99 | 12.27 | 11.92 | 12.12 | 492,082 | +0.17(+1.42%) |
Jun 17, 2013 | 11.80 | 12.02 | 11.73 | 11.95 | 458,095 | +0.28(+2.40%) |
Jun 14, 2013 | 11.23 | 11.72 | 11.23 | 11.67 | 256,209 | +0.44(+3.92%) |
Jun 13, 2013 | 10.93 | 11.31 | 10.87 | 11.23 | 322,848 | +0.25(+2.28%) |
Jun 12, 2013 | 11.17 | 11.17 | 10.88 | 10.98 | 370,015 | -0.09(-0.81%) |
Jun 11, 2013 | 10.80 | 11.20 | 10.44 | 11.07 | 235,440 | +0.04(+0.36%) |
Jun 10, 2013 | 11.30 | 11.38 | 10.95 | 11.03 | 377,403 | -0.22(-1.96%) |
Jun 07, 2013 | 11.10 | 11.30 | 11.01 | 11.25 | 388,744 | +0.25(+2.27%) |
Jun 06, 2013 | 10.95 | 11.15 | 10.82 | 11.00 | 250,057 | +0.06(+0.55%) |
Jun 05, 2013 | 11.18 | 11.23 | 10.83 | 10.94 | 237,649 | -0.22(-1.97%) |
Jun 04, 2013 | 11.36 | 11.43 | 11.02 | 11.16 | 257,972 | -0.05(-0.45%) |
Jun 03, 2013 | 11.30 | 11.45 | 10.98 | 11.21 | 452,248 | +0.00(+0.00%) |
May 31, 2013 | 11.18 | 11.30 | 11.05 | 11.21 | 193,237 | -0.13(-1.15%) |
May 30, 2013 | 11.16 | 11.34 | 11.03 | 11.34 | 417,286 | +0.24(+2.16%) |
May 29, 2013 | 10.96 | 11.28 | 10.94 | 11.10 | 226,462 | +0.07(+0.63%) |
May 28, 2013 | 10.87 | 11.46 | 10.86 | 11.03 | 403,236 | +0.27(+2.51%) |
May 24, 2013 | 10.43 | 10.76 | 10.37 | 10.76 | 265,835 | +0.23(+2.18%) |
May 23, 2013 | 10.15 | 10.60 | 10.00 | 10.53 | 432,057 | +0.17(+1.64%) |
May 22, 2013 | 10.48 | 10.70 | 10.25 | 10.36 | 247,548 | -0.13(-1.24%) |
May 21, 2013 | 10.49 | 10.59 | 10.39 | 10.49 | 266,170 | +0.02(+0.19%) |
May 20, 2013 | 10.24 | 10.60 | 10.23 | 10.47 | 674,880 | +0.29(+2.85%) |
May 17, 2013 | 10.04 | 10.44 | 10.00 | 10.18 | 651,959 | +0.22(+2.21%) |
May 16, 2013 | 10.24 | 10.25 | 9.870 | 9.960 | 295,722 | +0.21(+2.15%) |
May 15, 2013 | 9.740 | 9.780 | 9.710 | 9.750 | 188,942 | +0.39(+4.17%) |
May 13, 2013 | 9.080 | 9.540 | 9.050 | 9.360 | 386,546 | +0.31(+3.43%) |
May 10, 2013 | 8.900 | 9.270 | 8.780 | 9.050 | 393,823 | +0.41(+4.75%) |
May 09, 2013 | 8.140 | 8.750 | 8.130 | 8.640 | 533,860 | +0.78(+9.92%) |
May 08, 2013 | 7.900 | 7.940 | 7.810 | 7.860 | 105,879 | -0.03(-0.38%) |
May 07, 2013 | 7.940 | 7.960 | 7.730 | 7.890 | 71,708 | -0.01(-0.13%) |
May 06, 2013 | 7.700 | 7.920 | 7.630 | 7.900 | 92,461 | +0.27(+3.54%) |
May 03, 2013 | 7.510 | 7.700 | 7.340 | 7.630 | 128,495 | +0.29(+3.95%) |
May 02, 2013 | 7.340 | 7.420 | 7.250 | 7.340 | 110,718 | +0.07(+0.96%) |