Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.78 | 12.27 | 11.60 | 11.87 | 13,547,841 | +0.75(+6.73%) |
Jul 30, 2013 | 11.19 | 11.22 | 11.09 | 11.12 | 4,054,008 | -0.06(-0.55%) |
Jul 29, 2013 | 11.13 | 11.19 | 11.02 | 11.19 | 4,129,573 | -0.00(-0.03%) |
Jul 26, 2013 | 10.99 | 11.20 | 10.91 | 11.19 | 5,504,961 | +0.21(+1.87%) |
Jul 25, 2013 | 10.88 | 11.04 | 10.78 | 10.98 | 9,481,416 | +0.21(+1.96%) |
Jul 24, 2013 | 10.56 | 11.10 | 10.56 | 10.77 | 25,893,944 | +0.79(+7.91%) |
Jul 23, 2013 | 9.869 | 10.03 | 9.783 | 9.983 | 2,247,668 | +0.14(+1.46%) |
Jul 22, 2013 | 9.749 | 9.850 | 9.721 | 9.839 | 2,594,780 | +0.06(+0.61%) |
Jul 19, 2013 | 9.794 | 9.831 | 9.710 | 9.779 | 2,307,283 | -0.01(-0.06%) |
Jul 18, 2013 | 9.874 | 9.908 | 9.764 | 9.784 | 3,150,554 | -0.05(-0.51%) |
Jul 17, 2013 | 9.895 | 9.949 | 9.831 | 9.835 | 2,492,799 | -0.03(-0.34%) |
Jul 16, 2013 | 9.966 | 10.02 | 9.830 | 9.869 | 2,326,451 | -0.10(-1.05%) |
Jul 15, 2013 | 10.04 | 10.11 | 9.930 | 9.973 | 2,464,646 | -0.06(-0.63%) |
Jul 12, 2013 | 9.994 | 10.10 | 9.968 | 10.04 | 1,776,701 | +0.04(+0.39%) |
Jul 11, 2013 | 10.07 | 10.13 | 9.955 | 9.998 | 2,296,421 | +0.03(+0.26%) |
Jul 10, 2013 | 10.04 | 10.05 | 9.930 | 9.972 | 3,144,370 | -0.07(-0.73%) |
Jul 09, 2013 | 9.906 | 10.07 | 9.839 | 10.04 | 3,054,148 | +0.21(+2.09%) |
Jul 08, 2013 | 9.872 | 9.940 | 9.807 | 9.839 | 3,440,869 | +0.01(+0.13%) |
Jul 05, 2013 | 9.824 | 9.874 | 9.756 | 9.826 | 2,345,057 | +0.03(+0.32%) |
Jul 03, 2013 | 9.740 | 9.867 | 9.693 | 9.794 | 2,172,567 | +0.04(+0.40%) |
Jul 02, 2013 | 9.700 | 9.771 | 9.659 | 9.755 | 4,316,650 | +0.03(+0.31%) |
Jul 01, 2013 | 9.667 | 9.842 | 9.640 | 9.725 | 2,689,808 | +0.10(+1.09%) |
Jun 28, 2013 | 9.521 | 9.741 | 9.504 | 9.620 | 5,480,560 | +0.07(+0.76%) |
Jun 27, 2013 | 9.586 | 9.648 | 9.498 | 9.547 | 2,956,689 | +0.03(+0.31%) |
Jun 26, 2013 | 9.556 | 9.605 | 9.448 | 9.517 | 3,291,983 | +0.05(+0.57%) |
Jun 25, 2013 | 9.403 | 9.517 | 9.367 | 9.463 | 3,293,934 | +0.16(+1.73%) |
Jun 24, 2013 | 9.236 | 9.390 | 9.045 | 9.302 | 4,943,387 | -0.00(-0.04%) |
Jun 21, 2013 | 9.648 | 9.668 | 9.158 | 9.306 | 9,806,191 | -0.28(-2.95%) |
Jun 20, 2013 | 9.672 | 9.676 | 9.523 | 9.588 | 5,274,315 | -0.22(-2.29%) |
Jun 19, 2013 | 9.803 | 9.893 | 9.749 | 9.813 | 2,218,280 | +0.02(+0.21%) |
Jun 18, 2013 | 9.676 | 9.811 | 9.676 | 9.792 | 3,144,867 | +0.12(+1.22%) |
Jun 17, 2013 | 9.680 | 9.708 | 9.609 | 9.674 | 2,623,693 | +0.06(+0.60%) |
Jun 14, 2013 | 9.601 | 9.629 | 9.493 | 9.616 | 2,437,257 | +0.01(+0.12%) |
Jun 13, 2013 | 9.457 | 9.646 | 9.431 | 9.605 | 3,964,684 | +0.18(+1.91%) |
Jun 12, 2013 | 9.408 | 9.509 | 9.380 | 9.425 | 3,480,386 | +0.06(+0.66%) |
Jun 11, 2013 | 9.371 | 9.429 | 9.276 | 9.364 | 1,579,013 | -0.12(-1.26%) |
Jun 10, 2013 | 9.414 | 9.506 | 9.386 | 9.483 | 3,358,109 | +0.11(+1.20%) |
Jun 07, 2013 | 9.354 | 9.408 | 9.285 | 9.371 | 1,832,494 | +0.08(+0.87%) |
Jun 06, 2013 | 9.201 | 9.304 | 9.156 | 9.291 | 2,990,775 | +0.07(+0.71%) |
Jun 05, 2013 | 9.223 | 9.279 | 9.135 | 9.225 | 3,725,384 | -0.04(-0.42%) |
Jun 04, 2013 | 9.161 | 9.300 | 9.154 | 9.264 | 4,176,696 | +0.09(+0.94%) |
Jun 03, 2013 | 9.326 | 9.326 | 9.045 | 9.178 | 6,492,703 | -0.15(-1.60%) |
May 31, 2013 | 9.332 | 9.478 | 9.311 | 9.328 | 1,761,804 | -0.03(-0.34%) |
May 30, 2013 | 9.313 | 9.399 | 9.306 | 9.360 | 2,881,503 | +0.05(+0.50%) |
May 29, 2013 | 9.317 | 9.401 | 9.304 | 9.313 | 3,151,164 | -0.07(-0.72%) |
May 28, 2013 | 9.384 | 9.462 | 9.319 | 9.380 | 2,745,815 | +0.13(+1.44%) |
May 24, 2013 | 9.279 | 9.290 | 9.158 | 9.248 | 2,873,330 | -0.10(-1.06%) |
May 23, 2013 | 9.233 | 9.364 | 9.092 | 9.347 | 4,926,395 | -0.01(-0.08%) |
May 22, 2013 | 9.513 | 9.561 | 9.299 | 9.354 | 3,241,284 | -0.17(-1.75%) |
May 21, 2013 | 9.517 | 9.618 | 9.440 | 9.521 | 3,057,334 | -0.01(-0.08%) |
May 20, 2013 | 9.631 | 9.677 | 9.519 | 9.528 | 3,463,404 | -0.11(-1.18%) |
May 17, 2013 | 9.537 | 9.661 | 9.531 | 9.642 | 3,608,575 | +0.10(+1.10%) |
May 16, 2013 | 9.579 | 9.640 | 9.506 | 9.537 | 6,084,692 | -0.04(-0.39%) |
May 15, 2013 | 9.476 | 9.594 | 9.476 | 9.575 | 3,942,313 | +0.27(+2.95%) |
May 13, 2013 | 9.398 | 9.441 | 9.273 | 9.301 | 3,939,023 | -0.12(-1.23%) |
May 10, 2013 | 9.310 | 9.420 | 9.303 | 9.417 | 4,175,878 | +0.11(+1.14%) |
May 09, 2013 | 9.403 | 9.482 | 9.284 | 9.310 | 6,260,141 | -0.09(-0.97%) |
May 08, 2013 | 9.452 | 9.491 | 9.379 | 9.402 | 6,360,187 | -0.08(-0.85%) |
May 07, 2013 | 9.238 | 9.500 | 9.212 | 9.482 | 6,271,592 | +0.26(+2.77%) |
May 06, 2013 | 9.236 | 9.372 | 9.204 | 9.226 | 6,892,606 | +0.08(+0.86%) |
May 03, 2013 | 9.294 | 9.247 | 9.126 | 9.148 | 7,918,250 | -0.04(-0.43%) |
May 02, 2013 | 9.223 | 9.245 | 9.161 | 9.187 | 5,341,556 | -0.02(-0.18%) |