Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.16 | 11.24 | 10.87 | 11.01 | 3,170,657 | -0.25(-2.19%) |
Jul 30, 2013 | 11.24 | 11.28 | 11.18 | 11.25 | 3,739,097 | +0.02(+0.18%) |
Jul 29, 2013 | 11.39 | 11.39 | 11.14 | 11.23 | 2,095,150 | -0.23(-1.97%) |
Jul 26, 2013 | 11.19 | 11.47 | 11.17 | 11.46 | 4,206,651 | +0.23(+2.05%) |
Jul 25, 2013 | 11.06 | 11.26 | 11.06 | 11.23 | 2,526,187 | +0.04(+0.37%) |
Jul 24, 2013 | 11.24 | 11.26 | 11.06 | 11.19 | 4,951,012 | -0.32(-2.81%) |
Jul 23, 2013 | 11.50 | 11.60 | 11.43 | 11.51 | 3,311,229 | +0.09(+0.76%) |
Jul 22, 2013 | 11.19 | 11.53 | 11.17 | 11.42 | 3,528,866 | +0.27(+2.44%) |
Jul 19, 2013 | 11.05 | 11.20 | 11.00 | 11.15 | 1,412,853 | +0.05(+0.42%) |
Jul 18, 2013 | 11.03 | 11.17 | 11.02 | 11.10 | 2,785,322 | +0.02(+0.14%) |
Jul 17, 2013 | 11.19 | 11.24 | 11.03 | 11.09 | 2,607,795 | -0.02(-0.18%) |
Jul 16, 2013 | 11.02 | 11.11 | 10.95 | 11.11 | 4,529,301 | +0.13(+1.21%) |
Jul 15, 2013 | 10.74 | 11.04 | 10.69 | 10.98 | 2,805,229 | +0.27(+2.49%) |
Jul 12, 2013 | 10.91 | 10.95 | 10.64 | 10.71 | 2,488,228 | -0.18(-1.65%) |
Jul 11, 2013 | 10.80 | 10.89 | 10.64 | 10.89 | 2,818,170 | +0.16(+1.53%) |
Jul 10, 2013 | 10.93 | 10.99 | 10.67 | 10.73 | 2,495,975 | -0.36(-3.28%) |
Jul 09, 2013 | 11.11 | 11.09 | 10.98 | 11.09 | 2,637,188 | +0.08(+0.70%) |
Jul 08, 2013 | 10.95 | 11.09 | 10.90 | 11.01 | 2,521,882 | +0.10(+0.89%) |
Jul 05, 2013 | 11.03 | 11.12 | 10.77 | 10.92 | 3,639,389 | -0.19(-1.75%) |
Jul 03, 2013 | 11.06 | 11.29 | 11.05 | 11.11 | 3,025,904 | -0.11(-0.96%) |
Jul 02, 2013 | 11.56 | 11.61 | 11.14 | 11.22 | 3,270,749 | -0.41(-3.53%) |
Jul 01, 2013 | 11.71 | 11.86 | 11.59 | 11.63 | 2,199,226 | -0.07(-0.61%) |
Jun 28, 2013 | 11.53 | 11.73 | 11.45 | 11.70 | 3,690,395 | +0.10(+0.88%) |
Jun 26, 2013 | 11.50 | 11.67 | 11.48 | 11.60 | 2,716,485 | +0.11(+0.98%) |
Jun 25, 2013 | 11.29 | 11.51 | 11.10 | 11.48 | 3,614,337 | +0.26(+2.28%) |
Jun 24, 2013 | 10.98 | 11.34 | 10.88 | 11.23 | 2,768,838 | +0.08(+0.74%) |
Jun 21, 2013 | 11.37 | 11.38 | 11.07 | 11.15 | 7,084,956 | -0.13(-1.18%) |
Jun 20, 2013 | 11.61 | 11.71 | 11.22 | 11.28 | 6,350,318 | -0.83(-6.82%) |
Jun 19, 2013 | 12.45 | 12.57 | 12.07 | 12.10 | 3,756,556 | -0.29(-2.32%) |
Jun 18, 2013 | 12.36 | 12.49 | 12.21 | 12.39 | 2,044,288 | +0.02(+0.17%) |
Jun 17, 2013 | 12.48 | 12.65 | 12.30 | 12.37 | 2,631,088 | -0.14(-1.11%) |
Jun 14, 2013 | 12.65 | 12.76 | 12.48 | 12.51 | 2,015,593 | -0.07(-0.57%) |
Jun 13, 2013 | 12.34 | 12.64 | 12.34 | 12.58 | 2,549,302 | +0.19(+1.53%) |
Jun 12, 2013 | 12.57 | 12.63 | 12.26 | 12.39 | 2,108,799 | -0.22(-1.71%) |
Jun 11, 2013 | 12.65 | 12.80 | 12.53 | 12.61 | 2,194,606 | -0.38(-2.92%) |
Jun 10, 2013 | 12.69 | 13.04 | 12.67 | 12.99 | 2,931,126 | +0.18(+1.44%) |
Jun 07, 2013 | 12.74 | 12.85 | 12.62 | 12.80 | 1,410,054 | -0.24(-1.85%) |
Jun 06, 2013 | 12.88 | 13.04 | 12.71 | 13.04 | 2,115,815 | +0.09(+0.71%) |
Jun 05, 2013 | 13.04 | 13.07 | 12.84 | 12.95 | 2,478,347 | -0.04(-0.28%) |
Jun 04, 2013 | 12.95 | 13.02 | 12.80 | 12.99 | 2,078,272 | +0.12(+0.96%) |
Jun 03, 2013 | 12.63 | 12.89 | 12.50 | 12.86 | 1,582,059 | +0.19(+1.54%) |
May 31, 2013 | 12.99 | 12.99 | 12.56 | 12.67 | 3,496,215 | -0.31(-2.41%) |
May 30, 2013 | 13.06 | 13.09 | 12.82 | 12.98 | 1,661,554 | -0.09(-0.71%) |
May 29, 2013 | 13.52 | 13.52 | 13.04 | 13.07 | 2,088,968 | -0.56(-4.13%) |
May 28, 2013 | 13.73 | 13.84 | 13.60 | 13.64 | 1,487,234 | -0.09(-0.64%) |
May 24, 2013 | 13.66 | 13.73 | 13.46 | 13.72 | 1,670,668 | +0.12(+0.87%) |
May 23, 2013 | 13.50 | 13.66 | 13.39 | 13.61 | 2,206,919 | +0.06(+0.45%) |
May 22, 2013 | 13.66 | 13.79 | 13.47 | 13.55 | 1,780,015 | -0.06(-0.41%) |
May 21, 2013 | 13.54 | 13.63 | 13.43 | 13.60 | 1,818,867 | -0.03(-0.19%) |
May 20, 2013 | 13.60 | 13.69 | 13.55 | 13.63 | 1,303,637 | +0.03(+0.23%) |
May 17, 2013 | 13.54 | 13.60 | 13.47 | 13.60 | 1,431,313 | -0.01(-0.04%) |
May 16, 2013 | 13.74 | 13.81 | 13.59 | 13.60 | 1,778,917 | -0.16(-1.19%) |
May 15, 2013 | 13.61 | 13.77 | 13.59 | 13.77 | 1,917,223 | +0.18(+1.32%) |
May 13, 2013 | 13.47 | 13.61 | 13.37 | 13.59 | 1,842,718 | +0.22(+1.65%) |
May 10, 2013 | 13.41 | 13.44 | 13.20 | 13.37 | 2,834,910 | -0.03(-0.23%) |
May 09, 2013 | 13.61 | 13.62 | 13.37 | 13.40 | 3,403,983 | -0.24(-1.73%) |
May 08, 2013 | 13.46 | 13.63 | 13.43 | 13.63 | 2,018,314 | +0.17(+1.26%) |
May 07, 2013 | 13.52 | 13.61 | 13.26 | 13.46 | 2,404,520 | -0.25(-1.80%) |
May 06, 2013 | 13.75 | 13.87 | 13.66 | 13.71 | 1,477,337 | -0.04(-0.26%) |
May 03, 2013 | 13.78 | 13.86 | 13.72 | 13.75 | 1,713,488 | +0.07(+0.53%) |
May 02, 2013 | 13.64 | 13.78 | 13.57 | 13.67 | 1,590,864 | +0.07(+0.49%) |