Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.34 | 12.41 | 11.95 | 12.03 | 3,416,643 | -0.24(-1.96%) |
Jul 30, 2013 | 12.40 | 12.50 | 12.22 | 12.27 | 2,101,309 | -0.02(-0.18%) |
Jul 29, 2013 | 12.40 | 12.46 | 12.25 | 12.29 | 1,698,053 | -0.15(-1.23%) |
Jul 26, 2013 | 12.31 | 12.45 | 12.24 | 12.44 | 1,221,008 | +0.07(+0.59%) |
Jul 25, 2013 | 12.38 | 12.47 | 12.31 | 12.37 | 2,669,020 | -0.04(-0.35%) |
Jul 24, 2013 | 12.81 | 12.82 | 12.31 | 12.41 | 2,339,042 | -0.35(-2.75%) |
Jul 23, 2013 | 12.67 | 12.79 | 12.59 | 12.76 | 1,962,331 | +0.11(+0.87%) |
Jul 22, 2013 | 12.52 | 12.70 | 12.50 | 12.65 | 2,247,949 | +0.15(+1.23%) |
Jul 19, 2013 | 12.59 | 12.67 | 12.50 | 12.50 | 3,766,880 | -0.09(-0.70%) |
Jul 18, 2013 | 12.38 | 12.60 | 12.33 | 12.59 | 2,016,317 | +0.26(+2.07%) |
Jul 17, 2013 | 12.23 | 12.36 | 12.14 | 12.33 | 1,231,763 | +0.13(+1.08%) |
Jul 16, 2013 | 12.20 | 12.27 | 12.10 | 12.20 | 2,342,763 | +0.04(+0.30%) |
Jul 15, 2013 | 12.08 | 12.23 | 12.00 | 12.17 | 1,809,231 | +0.09(+0.73%) |
Jul 12, 2013 | 12.00 | 12.11 | 11.95 | 12.08 | 1,481,041 | -0.01(-0.06%) |
Jul 11, 2013 | 11.88 | 12.09 | 11.88 | 12.08 | 2,593,145 | +0.37(+3.18%) |
Jul 10, 2013 | 11.63 | 11.74 | 11.54 | 11.71 | 2,293,183 | +0.06(+0.50%) |
Jul 09, 2013 | 11.54 | 11.73 | 11.48 | 11.65 | 2,007,664 | +0.16(+1.40%) |
Jul 08, 2013 | 11.52 | 11.66 | 11.48 | 11.49 | 2,593,015 | -0.01(-0.13%) |
Jul 05, 2013 | 11.55 | 11.55 | 11.27 | 11.51 | 3,124,903 | +0.04(+0.38%) |
Jul 03, 2013 | 11.45 | 11.52 | 11.33 | 11.46 | 2,414,293 | +0.01(+0.06%) |
Jul 02, 2013 | 11.33 | 11.52 | 11.26 | 11.46 | 2,817,661 | +0.13(+1.16%) |
Jul 01, 2013 | 11.46 | 11.49 | 11.30 | 11.33 | 2,284,232 | -0.06(-0.51%) |
Jun 28, 2013 | 11.48 | 11.52 | 11.34 | 11.38 | 3,999,636 | -0.14(-1.20%) |
Jun 27, 2013 | 11.30 | 11.54 | 11.30 | 11.52 | 2,124,944 | +0.34(+3.00%) |
Jun 26, 2013 | 11.00 | 11.25 | 10.99 | 11.19 | 4,254,357 | +0.31(+2.89%) |
Jun 25, 2013 | 10.77 | 10.95 | 10.60 | 10.87 | 4,547,738 | +0.23(+2.13%) |
Jun 24, 2013 | 10.63 | 10.99 | 10.43 | 10.65 | 5,105,699 | -0.18(-1.62%) |
Jun 21, 2013 | 10.76 | 10.89 | 10.53 | 10.82 | 6,896,547 | +0.09(+0.82%) |
Jun 20, 2013 | 11.24 | 11.27 | 10.68 | 10.73 | 4,437,922 | -0.61(-5.41%) |
Jun 19, 2013 | 11.79 | 11.82 | 11.32 | 11.35 | 3,994,659 | -0.41(-3.48%) |
Jun 18, 2013 | 11.49 | 11.84 | 11.45 | 11.76 | 4,283,330 | +0.27(+2.35%) |
Jun 17, 2013 | 11.45 | 11.52 | 11.38 | 11.49 | 4,538,484 | +0.14(+1.22%) |
Jun 14, 2013 | 11.35 | 11.59 | 11.24 | 11.35 | 3,631,112 | -0.03(-0.26%) |
Jun 13, 2013 | 11.15 | 11.44 | 11.14 | 11.38 | 5,691,896 | +0.21(+1.90%) |
Jun 12, 2013 | 11.51 | 11.51 | 11.15 | 11.16 | 3,381,385 | -0.26(-2.24%) |
Jun 11, 2013 | 11.57 | 11.67 | 11.41 | 11.42 | 2,150,082 | -0.28(-2.43%) |
Jun 10, 2013 | 11.81 | 11.87 | 11.67 | 11.71 | 2,301,633 | -0.10(-0.87%) |
Jun 07, 2013 | 11.86 | 11.94 | 11.62 | 11.81 | 2,512,069 | -0.07(-0.61%) |
Jun 06, 2013 | 11.59 | 11.88 | 11.47 | 11.88 | 4,701,933 | +0.25(+2.13%) |
Jun 05, 2013 | 11.83 | 11.89 | 11.57 | 11.63 | 5,358,183 | -0.20(-1.73%) |
Jun 04, 2013 | 12.14 | 12.17 | 11.80 | 11.84 | 4,472,402 | -0.29(-2.41%) |
Jun 03, 2013 | 12.11 | 12.23 | 11.87 | 12.13 | 4,742,715 | +0.03(+0.24%) |
May 31, 2013 | 12.17 | 12.30 | 12.08 | 12.10 | 4,687,549 | -0.09(-0.72%) |
May 30, 2013 | 12.30 | 12.40 | 12.11 | 12.19 | 3,966,968 | -0.12(-0.95%) |
May 29, 2013 | 12.51 | 12.52 | 12.14 | 12.30 | 3,693,161 | -0.31(-2.43%) |
May 28, 2013 | 12.87 | 12.88 | 12.54 | 12.61 | 3,169,303 | -0.10(-0.80%) |
May 24, 2013 | 12.87 | 12.87 | 12.63 | 12.71 | 2,805,445 | -0.21(-1.64%) |
May 23, 2013 | 13.00 | 13.01 | 12.69 | 12.92 | 2,630,102 | -0.16(-1.23%) |
May 22, 2013 | 13.60 | 13.63 | 13.02 | 13.09 | 3,682,102 | -0.47(-3.45%) |
May 21, 2013 | 13.55 | 13.68 | 13.51 | 13.55 | 3,504,620 | +0.06(+0.43%) |
May 20, 2013 | 13.55 | 13.68 | 13.49 | 13.49 | 3,628,888 | -0.12(-0.91%) |
May 17, 2013 | 13.63 | 13.73 | 13.51 | 13.62 | 2,229,207 | +0.01(+0.05%) |
May 16, 2013 | 13.60 | 13.72 | 13.54 | 13.61 | 3,206,781 | -0.05(-0.37%) |
May 15, 2013 | 13.41 | 13.66 | 13.32 | 13.66 | 3,604,744 | +0.28(+2.13%) |
May 13, 2013 | 13.30 | 13.39 | 13.25 | 13.38 | 1,687,653 | +0.08(+0.60%) |
May 10, 2013 | 13.25 | 13.32 | 13.14 | 13.30 | 2,764,522 | +0.06(+0.44%) |
May 09, 2013 | 13.28 | 13.31 | 13.22 | 13.24 | 3,451,913 | -0.04(-0.33%) |
May 08, 2013 | 13.24 | 13.33 | 13.16 | 13.28 | 2,144,514 | +0.01(+0.05%) |
May 07, 2013 | 13.20 | 13.33 | 13.18 | 13.28 | 3,273,146 | +0.09(+0.66%) |
May 06, 2013 | 13.09 | 13.19 | 13.00 | 13.19 | 3,038,644 | +0.12(+0.94%) |
May 03, 2013 | 12.92 | 13.08 | 12.85 | 13.07 | 3,249,008 | +0.22(+1.69%) |
May 02, 2013 | 12.75 | 12.88 | 12.72 | 12.85 | 4,353,970 | +0.15(+1.20%) |