Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.09 | 13.21 | 12.98 | 13.14 | 0 | +0.10(+0.77%) |
Jul 30, 2013 | 13.06 | 13.06 | 12.86 | 13.04 | 0 | +0.07(+0.54%) |
Jul 29, 2013 | 12.99 | 13.10 | 12.67 | 12.97 | 0 | -0.08(-0.61%) |
Jul 26, 2013 | 13.00 | 13.12 | 12.88 | 13.05 | 0 | -0.07(-0.53%) |
Jul 25, 2013 | 12.81 | 13.12 | 12.81 | 13.12 | 0 | +0.26(+2.02%) |
Jul 24, 2013 | 12.88 | 12.96 | 12.79 | 12.86 | 0 | +0.01(+0.08%) |
Jul 23, 2013 | 12.92 | 13.13 | 12.72 | 12.85 | 0 | -0.06(-0.46%) |
Jul 22, 2013 | 12.93 | 13.00 | 12.87 | 12.91 | 0 | -0.09(-0.69%) |
Jul 19, 2013 | 12.83 | 13.07 | 12.78 | 13.00 | 0 | +0.14(+1.09%) |
Jul 18, 2013 | 12.38 | 12.89 | 12.38 | 12.86 | 0 | +0.55(+4.47%) |
Jul 17, 2013 | 12.58 | 12.58 | 12.29 | 12.31 | 269,418 | -0.19(-1.52%) |
Jul 16, 2013 | 12.24 | 12.53 | 12.22 | 12.50 | 0 | +0.20(+1.63%) |
Jul 15, 2013 | 12.10 | 12.33 | 12.09 | 12.30 | 0 | +0.21(+1.74%) |
Jul 12, 2013 | 11.97 | 12.11 | 11.96 | 12.09 | 0 | +0.07(+0.58%) |
Jul 11, 2013 | 12.08 | 12.10 | 11.97 | 12.02 | 0 | +0.05(+0.42%) |
Jul 10, 2013 | 11.87 | 12.00 | 11.87 | 11.97 | 0 | +0.06(+0.50%) |
Jul 09, 2013 | 12.18 | 12.18 | 11.84 | 11.91 | 0 | -0.18(-1.49%) |
Jul 08, 2013 | 11.81 | 12.09 | 11.70 | 12.09 | 262,490 | +0.28(+2.37%) |
Jul 05, 2013 | 11.62 | 11.83 | 11.42 | 11.81 | 0 | +0.36(+3.14%) |
Jul 03, 2013 | 11.35 | 11.51 | 11.25 | 11.45 | 0 | +0.06(+0.53%) |
Jul 02, 2013 | 11.42 | 11.47 | 11.25 | 11.39 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 11.20 | 11.45 | 11.15 | 11.39 | 0 | +0.24(+2.15%) |
Jun 28, 2013 | 11.08 | 11.29 | 10.96 | 11.15 | 609,481 | +0.07(+0.63%) |
Jun 27, 2013 | 10.77 | 11.09 | 10.75 | 11.08 | 0 | +0.36(+3.36%) |
Jun 26, 2013 | 10.83 | 10.89 | 10.54 | 10.72 | 0 | -0.06(-0.56%) |
Jun 25, 2013 | 11.00 | 11.02 | 10.59 | 10.78 | 0 | -0.12(-1.10%) |
Jun 24, 2013 | 10.97 | 11.15 | 10.75 | 10.90 | 0 | -0.19(-1.71%) |
Jun 21, 2013 | 10.83 | 11.10 | 10.83 | 11.09 | 268,205 | +0.25(+2.31%) |
Jun 20, 2013 | 10.98 | 11.01 | 10.79 | 10.84 | 0 | -0.26(-2.34%) |
Jun 19, 2013 | 11.51 | 11.57 | 11.10 | 11.10 | 0 | -0.39(-3.39%) |
Jun 18, 2013 | 11.25 | 11.50 | 11.10 | 11.49 | 0 | +0.28(+2.50%) |
Jun 17, 2013 | 11.27 | 11.43 | 11.09 | 11.21 | 0 | +0.05(+0.45%) |
Jun 14, 2013 | 10.78 | 11.20 | 10.69 | 11.16 | 0 | +0.38(+3.53%) |
Jun 13, 2013 | 10.75 | 10.83 | 10.65 | 10.78 | 156,487 | +0.01(+0.09%) |
Jun 12, 2013 | 10.64 | 10.82 | 10.58 | 10.77 | 207,731 | +0.16(+1.51%) |
Jun 11, 2013 | 10.62 | 10.72 | 10.47 | 10.61 | 187,539 | -0.08(-0.75%) |
Jun 10, 2013 | 10.44 | 10.71 | 10.35 | 10.69 | 0 | +0.30(+2.89%) |
Jun 07, 2013 | 10.33 | 10.40 | 10.27 | 10.39 | 0 | +0.13(+1.27%) |
Jun 06, 2013 | 10.01 | 10.26 | 10.00 | 10.26 | 184,020 | +0.21(+2.09%) |
Jun 05, 2013 | 9.860 | 10.10 | 9.780 | 10.05 | 0 | +0.19(+1.93%) |
Jun 04, 2013 | 9.930 | 9.995 | 9.795 | 9.860 | 0 | -0.08(-0.80%) |
Jun 03, 2013 | 9.900 | 9.970 | 9.850 | 9.940 | 417,448 | +0.07(+0.71%) |
May 31, 2013 | 9.910 | 10.00 | 9.860 | 9.870 | 117,798 | -0.12(-1.20%) |
May 30, 2013 | 10.00 | 10.02 | 9.880 | 9.990 | 104,094 | -0.01(-0.10%) |
May 29, 2013 | 10.30 | 10.48 | 9.880 | 10.00 | 164,585 | -0.37(-3.57%) |
May 28, 2013 | 10.05 | 10.41 | 10.05 | 10.37 | 220,391 | +0.41(+4.12%) |
May 24, 2013 | 9.960 | 9.980 | 9.875 | 9.960 | 0 | -0.01(-0.10%) |
May 23, 2013 | 9.910 | 10.02 | 9.790 | 9.970 | 0 | +0.02(+0.20%) |
May 22, 2013 | 10.06 | 10.13 | 9.890 | 9.950 | 0 | -0.11(-1.09%) |
May 21, 2013 | 9.990 | 10.11 | 9.980 | 10.06 | 0 | +0.05(+0.50%) |
May 20, 2013 | 10.13 | 10.18 | 10.01 | 10.01 | 0 | -0.17(-1.67%) |
May 17, 2013 | 9.990 | 10.21 | 9.940 | 10.18 | 0 | +0.26(+2.62%) |
May 16, 2013 | 10.02 | 10.18 | 9.870 | 9.920 | 306,091 | -0.16(-1.59%) |
May 15, 2013 | 10.17 | 10.27 | 10.05 | 10.08 | 0 | -0.09(-0.88%) |
May 13, 2013 | 10.16 | 10.26 | 10.15 | 10.17 | 0 | -0.03(-0.29%) |
May 10, 2013 | 10.11 | 10.30 | 10.11 | 10.20 | 0 | +0.08(+0.84%) |
May 09, 2013 | 9.870 | 10.20 | 9.870 | 10.12 | 0 | +0.12(+1.15%) |
May 08, 2013 | 9.940 | 10.10 | 9.920 | 10.00 | 0 | +0.06(+0.60%) |
May 07, 2013 | 9.760 | 10.06 | 9.740 | 9.940 | 0 | +0.17(+1.74%) |
May 06, 2013 | 9.800 | 9.800 | 9.710 | 9.770 | 0 | -0.03(-0.31%) |
May 03, 2013 | 10.19 | 10.19 | 9.750 | 9.800 | 0 | -0.02(-0.20%) |
May 02, 2013 | 9.780 | 10.00 | 9.780 | 9.820 | 0 | +0.18(+1.87%) |