Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 9.417 | 9.669 | 9.393 | 9.547 | 9,167,165 | +0.14(+1.51%) |
Jul 30, 2013 | 8.913 | 9.592 | 8.909 | 9.405 | 12,677,820 | +0.59(+6.69%) |
Jul 29, 2013 | 8.933 | 8.986 | 8.791 | 8.815 | 7,909,281 | -0.11(-1.19%) |
Jul 26, 2013 | 8.921 | 9.414 | 8.836 | 8.921 | 24,461,910 | -1.18(-11.70%) |
Jul 25, 2013 | 10.15 | 10.26 | 10.01 | 10.10 | 8,570,266 | -0.13(-1.22%) |
Jul 24, 2013 | 10.48 | 10.51 | 10.12 | 10.23 | 4,585,474 | -0.27(-2.57%) |
Jul 23, 2013 | 10.62 | 10.65 | 10.48 | 10.50 | 3,680,799 | -0.09(-0.89%) |
Jul 22, 2013 | 10.60 | 10.75 | 10.46 | 10.59 | 4,287,243 | +0.02(+0.23%) |
Jul 19, 2013 | 10.52 | 10.72 | 10.42 | 10.57 | 4,239,621 | +0.01(+0.07%) |
Jul 18, 2013 | 10.74 | 11.04 | 10.52 | 10.56 | 5,891,602 | -0.22(-2.08%) |
Jul 17, 2013 | 10.86 | 10.92 | 10.72 | 10.78 | 5,591,597 | -0.05(-0.47%) |
Jul 16, 2013 | 10.96 | 11.00 | 10.69 | 10.83 | 4,758,779 | -0.12(-1.05%) |
Jul 15, 2013 | 11.16 | 11.20 | 10.93 | 10.95 | 4,929,201 | -0.20(-1.81%) |
Jul 12, 2013 | 11.30 | 11.38 | 11.05 | 11.15 | 5,824,705 | -0.15(-1.30%) |
Jul 11, 2013 | 11.24 | 11.51 | 11.24 | 11.30 | 7,459,255 | +0.25(+2.27%) |
Jul 10, 2013 | 10.70 | 11.21 | 10.70 | 11.05 | 5,902,214 | +0.33(+3.08%) |
Jul 09, 2013 | 10.58 | 10.76 | 10.46 | 10.72 | 4,490,505 | +0.24(+2.25%) |
Jul 08, 2013 | 10.73 | 10.83 | 10.46 | 10.48 | 2,724,137 | -0.23(-2.14%) |
Jul 05, 2013 | 10.67 | 10.75 | 10.31 | 10.71 | 2,705,738 | +0.12(+1.09%) |
Jul 03, 2013 | 10.53 | 10.68 | 10.47 | 10.60 | 1,339,325 | -0.02(-0.16%) |
Jul 02, 2013 | 10.81 | 10.88 | 10.56 | 10.61 | 2,999,235 | -0.18(-1.63%) |
Jul 01, 2013 | 10.59 | 10.92 | 10.53 | 10.79 | 4,783,885 | +0.22(+2.07%) |
Jun 28, 2013 | 10.55 | 10.69 | 10.49 | 10.57 | 3,473,658 | -0.05(-0.45%) |
Jun 27, 2013 | 10.13 | 10.78 | 10.06 | 10.62 | 6,679,416 | +0.57(+5.71%) |
Jun 26, 2013 | 10.13 | 10.33 | 10.04 | 10.04 | 6,319,371 | +0.02(+0.24%) |
Jun 25, 2013 | 9.862 | 10.11 | 9.790 | 10.02 | 4,548,369 | +0.32(+3.30%) |
Jun 24, 2013 | 9.819 | 9.855 | 9.496 | 9.701 | 5,544,607 | -0.24(-2.40%) |
Jun 21, 2013 | 10.04 | 10.08 | 9.523 | 9.939 | 7,764,219 | -0.05(-0.51%) |
Jun 20, 2013 | 10.61 | 10.61 | 9.889 | 9.990 | 8,088,292 | -0.78(-7.22%) |
Jun 19, 2013 | 10.99 | 11.04 | 10.76 | 10.77 | 3,403,891 | -0.23(-2.10%) |
Jun 18, 2013 | 10.78 | 11.00 | 10.75 | 11.00 | 3,364,841 | +0.22(+2.06%) |
Jun 17, 2013 | 10.70 | 10.84 | 10.57 | 10.78 | 3,801,776 | +0.17(+1.61%) |
Jun 14, 2013 | 10.70 | 10.83 | 10.47 | 10.61 | 2,785,129 | -0.10(-0.97%) |
Jun 13, 2013 | 10.27 | 10.78 | 10.18 | 10.71 | 3,953,675 | +0.41(+4.00%) |
Jun 12, 2013 | 10.47 | 10.57 | 10.26 | 10.30 | 2,782,404 | -0.07(-0.65%) |
Jun 11, 2013 | 10.40 | 10.59 | 10.28 | 10.37 | 2,734,504 | -0.23(-2.20%) |
Jun 10, 2013 | 10.63 | 10.72 | 10.41 | 10.60 | 2,279,698 | -0.02(-0.18%) |
Jun 07, 2013 | 10.48 | 10.77 | 10.33 | 10.62 | 4,667,651 | +0.18(+1.75%) |
Jun 06, 2013 | 10.06 | 10.49 | 10.05 | 10.44 | 6,778,489 | +0.42(+4.21%) |
Jun 05, 2013 | 9.982 | 10.52 | 9.877 | 10.01 | 8,466,849 | +0.09(+0.92%) |
Jun 04, 2013 | 9.997 | 10.23 | 9.749 | 9.922 | 4,783,898 | -0.05(-0.48%) |
Jun 03, 2013 | 10.17 | 10.18 | 9.626 | 9.970 | 7,842,164 | -0.21(-2.06%) |
May 31, 2013 | 10.16 | 10.37 | 10.12 | 10.18 | 2,743,571 | -0.04(-0.35%) |
May 30, 2013 | 10.04 | 10.41 | 10.04 | 10.22 | 5,492,894 | +0.13(+1.26%) |
May 29, 2013 | 10.24 | 10.37 | 9.956 | 10.09 | 6,250,746 | -0.23(-2.22%) |
May 28, 2013 | 10.49 | 10.82 | 10.22 | 10.32 | 7,657,205 | -0.06(-0.53%) |
May 24, 2013 | 10.17 | 10.41 | 10.11 | 10.37 | 3,336,026 | +0.15(+1.51%) |
May 23, 2013 | 10.28 | 10.38 | 10.13 | 10.22 | 8,441,389 | -0.20(-1.94%) |
May 22, 2013 | 11.41 | 11.46 | 10.38 | 10.42 | 15,720,495 | -1.03(-8.98%) |
May 21, 2013 | 11.36 | 11.54 | 11.26 | 11.45 | 3,690,543 | +0.10(+0.87%) |
May 20, 2013 | 11.50 | 11.61 | 11.29 | 11.35 | 4,890,014 | -0.18(-1.59%) |
May 17, 2013 | 11.29 | 11.62 | 11.28 | 11.53 | 3,706,097 | +0.26(+2.33%) |
May 16, 2013 | 11.64 | 11.74 | 11.27 | 11.27 | 4,511,770 | -0.39(-3.30%) |
May 15, 2013 | 11.49 | 11.69 | 11.45 | 11.66 | 3,202,713 | +0.27(+2.41%) |
May 13, 2013 | 11.71 | 11.71 | 11.32 | 11.38 | 4,363,597 | -0.32(-2.76%) |
May 10, 2013 | 11.39 | 11.80 | 11.39 | 11.70 | 4,696,712 | +0.32(+2.77%) |
May 09, 2013 | 11.11 | 11.51 | 11.04 | 11.39 | 6,894,432 | +0.27(+2.47%) |
May 08, 2013 | 10.91 | 11.14 | 10.76 | 11.11 | 6,374,365 | +0.22(+2.01%) |
May 07, 2013 | 10.97 | 11.14 | 10.61 | 10.89 | 9,464,420 | -0.05(-0.42%) |
May 06, 2013 | 11.12 | 11.21 | 10.87 | 10.94 | 8,295,268 | -0.18(-1.58%) |
May 03, 2013 | 11.20 | 11.51 | 10.91 | 11.12 | 16,722,424 | -0.39(-3.41%) |
May 02, 2013 | 11.41 | 11.56 | 11.29 | 11.51 | 5,700,090 | +0.15(+1.36%) |