Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.17 | 12.50 | 12.11 | 12.27 | 0 | +0.12(+1.03%) |
Jul 30, 2013 | 12.15 | 12.28 | 12.10 | 12.15 | 0 | +0.07(+0.59%) |
Jul 29, 2013 | 12.16 | 12.27 | 12.02 | 12.08 | 0 | -0.08(-0.69%) |
Jul 26, 2013 | 12.04 | 12.33 | 11.92 | 12.16 | 0 | -0.01(-0.07%) |
Jul 25, 2013 | 12.00 | 12.19 | 11.82 | 12.17 | 0 | +0.10(+0.81%) |
Jul 24, 2013 | 12.15 | 12.15 | 11.96 | 12.07 | 0 | +0.01(+0.12%) |
Jul 23, 2013 | 12.14 | 12.19 | 11.89 | 12.06 | 0 | -0.03(-0.27%) |
Jul 22, 2013 | 12.06 | 12.10 | 11.77 | 12.09 | 0 | -0.02(-0.20%) |
Jul 19, 2013 | 11.85 | 12.13 | 11.78 | 12.11 | 0 | +0.17(+1.44%) |
Jul 18, 2013 | 11.51 | 12.66 | 11.42 | 11.94 | 0 | +0.56(+4.89%) |
Jul 17, 2013 | 11.53 | 11.53 | 11.24 | 11.38 | 299,244 | -0.04(-0.37%) |
Jul 16, 2013 | 11.46 | 11.67 | 11.37 | 11.42 | 0 | -0.06(-0.52%) |
Jul 15, 2013 | 11.48 | 11.56 | 11.34 | 11.48 | 0 | +0.01(+0.13%) |
Jul 12, 2013 | 11.56 | 11.58 | 11.40 | 11.47 | 0 | -0.09(-0.77%) |
Jul 11, 2013 | 11.64 | 11.65 | 11.34 | 11.56 | 0 | +0.11(+0.96%) |
Jul 10, 2013 | 11.49 | 11.58 | 11.34 | 11.45 | 0 | -0.07(-0.64%) |
Jul 09, 2013 | 11.85 | 11.85 | 11.42 | 11.52 | 0 | -0.29(-2.44%) |
Jul 08, 2013 | 11.95 | 12.00 | 11.80 | 11.81 | 616,141 | -0.13(-1.07%) |
Jul 05, 2013 | 12.19 | 12.19 | 11.71 | 11.94 | 0 | -0.04(-0.35%) |
Jul 03, 2013 | 11.90 | 12.03 | 11.79 | 11.98 | 0 | +0.07(+0.55%) |
Jul 02, 2013 | 11.97 | 12.14 | 11.85 | 11.92 | 0 | -0.11(-0.89%) |
Jul 01, 2013 | 12.04 | 12.19 | 11.83 | 12.02 | 0 | +0.15(+1.23%) |
Jun 28, 2013 | 12.04 | 12.05 | 11.78 | 11.88 | 484,071 | -0.17(-1.43%) |
Jun 27, 2013 | 12.05 | 12.15 | 11.80 | 12.05 | 0 | +0.12(+1.00%) |
Jun 26, 2013 | 12.29 | 12.29 | 11.70 | 11.93 | 0 | -0.28(-2.31%) |
Jun 25, 2013 | 12.61 | 12.76 | 12.05 | 12.21 | 0 | -0.21(-1.70%) |
Jun 24, 2013 | 12.90 | 12.90 | 12.30 | 12.42 | 0 | -0.62(-4.74%) |
Jun 21, 2013 | 12.75 | 13.57 | 12.19 | 13.04 | 5,120,441 | +0.32(+2.48%) |
Jun 20, 2013 | 12.63 | 12.93 | 12.35 | 12.73 | 0 | -0.11(-0.88%) |
Jun 19, 2013 | 13.37 | 13.37 | 12.72 | 12.84 | 0 | -0.56(-4.17%) |
Jun 18, 2013 | 12.85 | 13.45 | 12.75 | 13.40 | 0 | +0.54(+4.19%) |
Jun 17, 2013 | 11.90 | 12.99 | 11.78 | 12.86 | 0 | +1.14(+9.75%) |
Jun 14, 2013 | 11.84 | 11.86 | 11.64 | 11.72 | 0 | -0.18(-1.53%) |
Jun 13, 2013 | 11.79 | 11.97 | 11.75 | 11.90 | 208,060 | +0.15(+1.29%) |
Jun 12, 2013 | 11.78 | 11.92 | 11.73 | 11.75 | 169,591 | +0.09(+0.79%) |
Jun 11, 2013 | 11.68 | 11.87 | 11.60 | 11.66 | 140,966 | -0.21(-1.73%) |
Jun 10, 2013 | 11.83 | 11.92 | 11.72 | 11.86 | 0 | +0.06(+0.50%) |
Jun 07, 2013 | 11.88 | 11.92 | 11.46 | 11.80 | 0 | +0.05(+0.43%) |
Jun 06, 2013 | 11.78 | 11.78 | 11.55 | 11.75 | 221,219 | -0.06(-0.50%) |
Jun 05, 2013 | 11.84 | 12.02 | 11.75 | 11.81 | 0 | -0.08(-0.65%) |
Jun 04, 2013 | 12.07 | 12.07 | 11.76 | 11.89 | 0 | -0.13(-1.06%) |
Jun 03, 2013 | 11.81 | 12.03 | 11.55 | 12.02 | 360,284 | +0.26(+2.23%) |
May 31, 2013 | 11.79 | 11.97 | 11.70 | 11.75 | 188,434 | -0.15(-1.27%) |
May 30, 2013 | 11.89 | 12.00 | 11.80 | 11.91 | 129,239 | +0.03(+0.28%) |
May 29, 2013 | 11.87 | 11.94 | 11.75 | 11.87 | 135,276 | -0.06(-0.47%) |
May 28, 2013 | 11.93 | 12.13 | 11.88 | 11.93 | 191,883 | +0.17(+1.46%) |
May 24, 2013 | 11.64 | 11.83 | 11.48 | 11.76 | 0 | -0.00(-0.03%) |
May 23, 2013 | 11.60 | 11.90 | 11.54 | 11.76 | 0 | +0.01(+0.10%) |
May 22, 2013 | 11.57 | 11.96 | 11.57 | 11.75 | 0 | +0.16(+1.41%) |
May 21, 2013 | 11.64 | 11.64 | 11.35 | 11.59 | 0 | -0.03(-0.28%) |
May 20, 2013 | 11.41 | 11.66 | 11.41 | 11.62 | 0 | +0.16(+1.37%) |
May 17, 2013 | 11.34 | 11.47 | 11.19 | 11.46 | 0 | +0.17(+1.47%) |
May 16, 2013 | 11.66 | 11.73 | 11.17 | 11.30 | 281,208 | -0.36(-3.10%) |
May 15, 2013 | 11.42 | 11.68 | 11.34 | 11.66 | 0 | +0.41(+3.66%) |
May 13, 2013 | 11.39 | 11.39 | 11.07 | 11.25 | 0 | -0.26(-2.26%) |
May 10, 2013 | 11.49 | 11.61 | 11.43 | 11.51 | 0 | +0.06(+0.54%) |
May 09, 2013 | 11.53 | 11.62 | 11.36 | 11.44 | 0 | -0.07(-0.64%) |
May 08, 2013 | 11.31 | 11.63 | 11.31 | 11.52 | 0 | +0.21(+1.83%) |
May 07, 2013 | 11.17 | 11.32 | 11.15 | 11.31 | 0 | +0.13(+1.16%) |
May 06, 2013 | 11.16 | 11.26 | 11.03 | 11.18 | 0 | +0.05(+0.45%) |
May 03, 2013 | 11.14 | 11.41 | 11.08 | 11.13 | 0 | +0.18(+1.65%) |
May 02, 2013 | 10.98 | 11.03 | 10.88 | 10.95 | 0 | +0.07(+0.65%) |