Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 10.80 | 10.85 | 10.67 | 10.67 | 54,539 | -0.13(-1.17%) |
Jul 30, 2013 | 10.89 | 10.96 | 10.72 | 10.80 | 59,817 | -0.01(-0.05%) |
Jul 29, 2013 | 10.89 | 10.95 | 10.75 | 10.80 | 57,482 | -0.08(-0.74%) |
Jul 26, 2013 | 10.84 | 11.04 | 10.75 | 10.88 | 70,728 | -0.06(-0.58%) |
Jul 25, 2013 | 10.60 | 11.18 | 10.60 | 10.95 | 216,986 | +0.33(+3.15%) |
Jul 24, 2013 | 10.78 | 10.78 | 10.59 | 10.61 | 105,200 | -0.12(-1.13%) |
Jul 23, 2013 | 10.68 | 10.77 | 10.56 | 10.73 | 84,598 | +0.05(+0.48%) |
Jul 22, 2013 | 10.63 | 10.72 | 10.45 | 10.68 | 99,912 | +0.10(+0.93%) |
Jul 19, 2013 | 10.64 | 10.69 | 10.58 | 10.58 | 85,830 | -0.05(-0.49%) |
Jul 18, 2013 | 10.49 | 10.65 | 10.38 | 10.64 | 102,255 | +0.17(+1.59%) |
Jul 17, 2013 | 10.47 | 10.57 | 10.35 | 10.47 | 73,703 | -0.01(-0.05%) |
Jul 16, 2013 | 10.83 | 10.92 | 10.30 | 10.47 | 221,104 | -0.39(-3.60%) |
Jul 15, 2013 | 10.81 | 10.99 | 10.81 | 10.87 | 109,580 | +0.05(+0.43%) |
Jul 12, 2013 | 10.77 | 10.89 | 10.65 | 10.82 | 78,492 | +0.03(+0.27%) |
Jul 11, 2013 | 10.75 | 10.87 | 10.66 | 10.79 | 111,171 | +0.11(+1.02%) |
Jul 10, 2013 | 10.71 | 10.73 | 10.57 | 10.68 | 118,234 | +0.00(+0.03%) |
Jul 09, 2013 | 10.55 | 10.74 | 10.55 | 10.68 | 187,539 | +0.21(+1.96%) |
Jul 08, 2013 | 10.43 | 10.55 | 10.42 | 10.47 | 225,809 | +0.07(+0.66%) |
Jul 05, 2013 | 10.38 | 10.43 | 10.24 | 10.40 | 78,691 | +0.17(+1.62%) |
Jul 03, 2013 | 10.15 | 10.28 | 10.08 | 10.24 | 85,884 | +0.03(+0.28%) |
Jul 02, 2013 | 10.13 | 10.49 | 10.03 | 10.21 | 134,722 | +0.11(+1.07%) |
Jul 01, 2013 | 9.857 | 10.19 | 9.834 | 10.10 | 135,435 | +0.24(+2.43%) |
Jun 28, 2013 | 9.812 | 9.943 | 9.709 | 9.863 | 313,205 | -0.02(-0.17%) |
Jun 27, 2013 | 9.994 | 9.994 | 9.749 | 9.880 | 65,652 | -0.02(-0.17%) |
Jun 26, 2013 | 9.960 | 10.06 | 9.755 | 9.897 | 65,533 | -0.03(-0.29%) |
Jun 25, 2013 | 10.03 | 10.03 | 9.697 | 9.926 | 98,082 | +0.05(+0.52%) |
Jun 24, 2013 | 9.646 | 10.03 | 9.623 | 9.874 | 96,418 | +0.15(+1.58%) |
Jun 21, 2013 | 9.446 | 9.720 | 9.304 | 9.720 | 171,751 | +0.30(+3.21%) |
Jun 20, 2013 | 9.509 | 9.561 | 9.277 | 9.418 | 68,436 | -0.25(-2.60%) |
Jun 19, 2013 | 9.851 | 9.857 | 9.543 | 9.669 | 62,677 | -0.18(-1.85%) |
Jun 18, 2013 | 9.623 | 9.863 | 9.486 | 9.851 | 50,361 | +0.27(+2.86%) |
Jun 17, 2013 | 9.618 | 9.697 | 9.424 | 9.578 | 60,472 | +0.07(+0.78%) |
Jun 14, 2013 | 9.669 | 9.669 | 9.475 | 9.504 | 55,739 | -0.16(-1.65%) |
Jun 13, 2013 | 9.572 | 9.766 | 9.538 | 9.663 | 63,705 | +0.06(+0.59%) |
Jun 12, 2013 | 9.618 | 9.806 | 9.498 | 9.606 | 45,634 | +0.03(+0.36%) |
Jun 11, 2013 | 9.629 | 9.697 | 9.515 | 9.572 | 38,270 | -0.14(-1.41%) |
Jun 10, 2013 | 9.846 | 9.846 | 9.498 | 9.709 | 67,356 | -0.08(-0.82%) |
Jun 07, 2013 | 9.869 | 9.900 | 9.755 | 9.789 | 42,987 | +0.00(+0.00%) |
Jun 06, 2013 | 9.658 | 9.823 | 9.526 | 9.789 | 85,363 | +0.11(+1.12%) |
Jun 05, 2013 | 9.817 | 9.926 | 9.612 | 9.680 | 66,248 | -0.18(-1.85%) |
Jun 04, 2013 | 10.04 | 10.13 | 9.646 | 9.863 | 131,147 | -0.17(-1.71%) |
Jun 03, 2013 | 9.817 | 10.06 | 9.703 | 10.03 | 269,129 | +0.27(+2.80%) |
May 31, 2013 | 9.834 | 9.983 | 9.726 | 9.760 | 96,912 | -0.15(-1.55%) |
May 30, 2013 | 9.817 | 10.01 | 9.749 | 9.914 | 81,966 | +0.15(+1.52%) |
May 29, 2013 | 9.772 | 9.826 | 9.452 | 9.766 | 118,524 | -0.09(-0.93%) |
May 28, 2013 | 9.646 | 10.04 | 9.589 | 9.857 | 182,217 | +0.27(+2.80%) |
May 24, 2013 | 9.583 | 9.589 | 9.370 | 9.589 | 62,248 | +0.01(+0.06%) |
May 23, 2013 | 9.264 | 9.612 | 9.207 | 9.583 | 72,806 | +0.19(+2.00%) |
May 22, 2013 | 9.441 | 9.549 | 9.338 | 9.395 | 94,814 | -0.07(-0.78%) |
May 21, 2013 | 9.407 | 9.543 | 9.258 | 9.469 | 111,492 | +0.06(+0.67%) |
May 20, 2013 | 9.195 | 9.407 | 9.087 | 9.407 | 113,151 | +0.21(+2.23%) |
May 17, 2013 | 9.076 | 9.241 | 8.956 | 9.201 | 230,627 | +0.14(+1.51%) |
May 16, 2013 | 8.939 | 9.099 | 8.813 | 9.064 | 82,550 | +0.11(+1.27%) |
May 15, 2013 | 8.785 | 8.979 | 8.739 | 8.950 | 86,442 | +0.29(+3.29%) |
May 13, 2013 | 8.819 | 8.819 | 8.585 | 8.665 | 23,541 | -0.16(-1.81%) |
May 10, 2013 | 8.825 | 8.825 | 8.676 | 8.825 | 22,118 | +0.04(+0.45%) |
May 09, 2013 | 8.768 | 8.859 | 8.700 | 8.785 | 62,686 | -0.02(-0.26%) |
May 08, 2013 | 8.762 | 8.828 | 8.665 | 8.808 | 78,088 | +0.00(+0.00%) |
May 07, 2013 | 8.722 | 8.830 | 8.654 | 8.808 | 71,728 | +0.09(+1.05%) |
May 06, 2013 | 8.676 | 8.785 | 8.511 | 8.716 | 87,129 | +0.07(+0.79%) |
May 03, 2013 | 8.699 | 8.825 | 8.642 | 8.648 | 104,727 | +0.07(+0.86%) |
May 02, 2013 | 8.545 | 8.631 | 8.385 | 8.574 | 103,556 | +0.05(+0.54%) |