Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.65 | 12.80 | 12.56 | 12.57 | 54,310 | +0.02(+0.16%) |
Jul 30, 2013 | 12.70 | 12.79 | 12.50 | 12.55 | 63,547 | -0.03(-0.24%) |
Jul 29, 2013 | 12.89 | 12.99 | 12.51 | 12.58 | 83,846 | -0.31(-2.40%) |
Jul 26, 2013 | 12.70 | 12.97 | 12.70 | 12.89 | 77,718 | +0.02(+0.16%) |
Jul 25, 2013 | 12.90 | 13.01 | 12.82 | 12.87 | 127,297 | -0.06(-0.46%) |
Jul 24, 2013 | 13.51 | 13.52 | 12.86 | 12.93 | 194,009 | -0.50(-3.72%) |
Jul 23, 2013 | 13.29 | 13.43 | 13.13 | 13.43 | 129,195 | +0.14(+1.05%) |
Jul 22, 2013 | 13.40 | 13.44 | 13.23 | 13.29 | 92,964 | +0.00(+0.00%) |
Jul 19, 2013 | 13.06 | 13.41 | 12.90 | 13.29 | 168,485 | +0.22(+1.68%) |
Jul 18, 2013 | 13.15 | 13.33 | 12.97 | 13.07 | 159,386 | +0.07(+0.54%) |
Jul 17, 2013 | 13.11 | 13.18 | 12.89 | 13.00 | 191,146 | -0.04(-0.31%) |
Jul 16, 2013 | 13.04 | 13.15 | 12.92 | 13.04 | 313,592 | +0.00(+0.00%) |
Jul 15, 2013 | 13.25 | 13.31 | 13.03 | 13.04 | 114,613 | -0.16(-1.21%) |
Jul 12, 2013 | 13.16 | 13.35 | 13.13 | 13.20 | 118,999 | +0.06(+0.46%) |
Jul 11, 2013 | 12.99 | 13.15 | 12.87 | 13.14 | 119,642 | +0.37(+2.90%) |
Jul 10, 2013 | 12.90 | 12.96 | 12.64 | 12.77 | 143,946 | -0.10(-0.78%) |
Jul 09, 2013 | 12.92 | 12.99 | 12.77 | 12.87 | 163,400 | +0.08(+0.63%) |
Jul 08, 2013 | 12.81 | 12.88 | 12.65 | 12.79 | 102,315 | +0.01(+0.08%) |
Jul 05, 2013 | 12.69 | 12.78 | 12.45 | 12.78 | 90,217 | +0.28(+2.24%) |
Jul 03, 2013 | 12.43 | 12.72 | 12.38 | 12.50 | 101,314 | +0.03(+0.24%) |
Jul 02, 2013 | 12.33 | 12.50 | 12.16 | 12.47 | 113,666 | +0.16(+1.30%) |
Jul 01, 2013 | 12.18 | 12.38 | 12.12 | 12.31 | 144,617 | +0.22(+1.82%) |
Jun 28, 2013 | 11.93 | 12.34 | 11.83 | 12.09 | 460,928 | +0.91(+8.14%) |
Jun 26, 2013 | 11.23 | 11.27 | 11.10 | 11.18 | 255,480 | +0.03(+0.27%) |
Jun 25, 2013 | 11.26 | 11.31 | 11.04 | 11.15 | 278,759 | +0.05(+0.45%) |
Jun 24, 2013 | 11.02 | 11.29 | 10.82 | 11.10 | 222,902 | -0.06(-0.54%) |
Jun 21, 2013 | 11.77 | 11.77 | 11.10 | 11.16 | 294,381 | -0.59(-5.02%) |
Jun 20, 2013 | 12.03 | 12.03 | 11.67 | 11.75 | 130,303 | -0.48(-3.92%) |
Jun 19, 2013 | 12.52 | 12.55 | 12.23 | 12.23 | 101,347 | -0.32(-2.55%) |
Jun 18, 2013 | 12.01 | 12.77 | 11.99 | 12.55 | 215,817 | +0.60(+5.02%) |
Jun 17, 2013 | 11.97 | 12.09 | 11.87 | 11.95 | 151,575 | +0.14(+1.19%) |
Jun 14, 2013 | 12.31 | 12.31 | 11.77 | 11.81 | 82,979 | -0.49(-3.98%) |
Jun 13, 2013 | 12.19 | 12.39 | 12.06 | 12.30 | 97,268 | +0.11(+0.90%) |
Jun 12, 2013 | 12.24 | 12.28 | 12.00 | 12.19 | 73,429 | +0.09(+0.74%) |
Jun 11, 2013 | 12.01 | 12.26 | 11.95 | 12.10 | 73,471 | -0.09(-0.74%) |
Jun 10, 2013 | 12.29 | 12.29 | 12.00 | 12.19 | 191,549 | -0.07(-0.57%) |
Jun 07, 2013 | 12.10 | 12.30 | 12.00 | 12.26 | 43,696 | +0.27(+2.25%) |
Jun 06, 2013 | 12.04 | 12.27 | 11.82 | 11.99 | 96,785 | -0.01(-0.08%) |
Jun 05, 2013 | 12.06 | 12.11 | 11.80 | 12.00 | 151,483 | -0.11(-0.91%) |
Jun 04, 2013 | 12.08 | 12.19 | 11.80 | 12.11 | 119,198 | +0.09(+0.75%) |
Jun 03, 2013 | 12.01 | 12.34 | 11.83 | 12.02 | 181,095 | +0.01(+0.08%) |
May 31, 2013 | 12.21 | 12.22 | 11.92 | 12.01 | 77,411 | -0.32(-2.60%) |
May 30, 2013 | 11.90 | 12.34 | 11.79 | 12.33 | 95,828 | +0.44(+3.70%) |
May 29, 2013 | 11.85 | 12.04 | 11.67 | 11.89 | 52,906 | -0.04(-0.34%) |
May 28, 2013 | 12.03 | 12.28 | 11.81 | 11.93 | 153,055 | +0.08(+0.68%) |
May 24, 2013 | 11.85 | 11.89 | 11.69 | 11.85 | 86,317 | -0.06(-0.50%) |
May 23, 2013 | 11.69 | 12.00 | 11.69 | 11.91 | 154,470 | +0.07(+0.59%) |
May 22, 2013 | 12.00 | 12.07 | 11.70 | 11.84 | 189,745 | -0.10(-0.84%) |
May 21, 2013 | 11.85 | 12.02 | 11.74 | 11.94 | 110,050 | +0.12(+1.02%) |
May 20, 2013 | 11.67 | 11.87 | 11.63 | 11.82 | 162,901 | +0.07(+0.60%) |
May 17, 2013 | 11.56 | 11.77 | 11.46 | 11.75 | 124,181 | +0.27(+2.35%) |
May 16, 2013 | 11.55 | 11.61 | 11.37 | 11.48 | 85,864 | -0.14(-1.20%) |
May 15, 2013 | 11.74 | 11.90 | 11.18 | 11.62 | 251,119 | -0.19(-1.61%) |
May 13, 2013 | 11.65 | 12.23 | 11.60 | 11.81 | 394,165 | +0.15(+1.29%) |
May 10, 2013 | 11.07 | 11.69 | 11.05 | 11.66 | 315,992 | +0.65(+5.90%) |
May 09, 2013 | 10.68 | 11.07 | 10.68 | 11.01 | 557,529 | +0.34(+3.19%) |
May 08, 2013 | 10.55 | 11.14 | 10.55 | 10.67 | 300,714 | +0.41(+4.00%) |
May 07, 2013 | 10.11 | 10.30 | 10.10 | 10.26 | 165,208 | +0.20(+1.99%) |
May 06, 2013 | 9.970 | 10.29 | 9.970 | 10.06 | 139,590 | +0.13(+1.31%) |
May 03, 2013 | 9.890 | 10.23 | 9.750 | 9.930 | 172,001 | +0.18(+1.85%) |
May 02, 2013 | 9.000 | 9.960 | 8.970 | 9.750 | 196,301 | +0.85(+9.55%) |