Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.05 | 11.22 | 10.98 | 11.12 | 80,880 | +0.07(+0.59%) |
Jul 30, 2013 | 11.05 | 11.12 | 10.96 | 11.06 | 54,635 | +0.07(+0.67%) |
Jul 29, 2013 | 11.05 | 11.19 | 10.96 | 10.98 | 50,774 | -0.06(-0.56%) |
Jul 26, 2013 | 11.46 | 11.58 | 10.99 | 11.05 | 108,887 | -0.54(-4.69%) |
Jul 25, 2013 | 11.22 | 11.63 | 11.22 | 11.59 | 109,577 | +0.32(+2.87%) |
Jul 24, 2013 | 11.14 | 11.28 | 11.14 | 11.27 | 45,338 | +0.10(+0.88%) |
Jul 23, 2013 | 11.24 | 11.25 | 11.11 | 11.17 | 37,508 | -0.07(-0.65%) |
Jul 22, 2013 | 11.11 | 11.27 | 11.11 | 11.24 | 58,448 | +0.13(+1.14%) |
Jul 19, 2013 | 10.99 | 11.16 | 10.99 | 11.11 | 71,775 | +0.12(+1.12%) |
Jul 18, 2013 | 10.95 | 11.01 | 10.84 | 10.99 | 82,645 | +0.07(+0.66%) |
Jul 17, 2013 | 11.02 | 11.04 | 10.83 | 10.92 | 72,162 | -0.08(-0.73%) |
Jul 16, 2013 | 10.92 | 11.05 | 10.82 | 11.00 | 53,973 | +0.06(+0.56%) |
Jul 15, 2013 | 10.84 | 10.97 | 10.74 | 10.94 | 67,078 | +0.08(+0.75%) |
Jul 12, 2013 | 10.83 | 10.89 | 10.73 | 10.86 | 66,919 | -0.02(-0.15%) |
Jul 11, 2013 | 10.86 | 10.93 | 10.72 | 10.87 | 88,456 | +0.14(+1.29%) |
Jul 10, 2013 | 10.57 | 10.75 | 10.52 | 10.73 | 79,677 | +0.13(+1.20%) |
Jul 09, 2013 | 10.51 | 10.63 | 10.44 | 10.61 | 383,229 | +0.13(+1.29%) |
Jul 08, 2013 | 10.46 | 10.53 | 10.37 | 10.47 | 121,819 | +0.03(+0.27%) |
Jul 05, 2013 | 10.49 | 10.49 | 10.33 | 10.44 | 52,601 | +0.16(+1.51%) |
Jul 03, 2013 | 10.00 | 10.35 | 10.00 | 10.29 | 41,208 | +0.20(+2.03%) |
Jul 02, 2013 | 9.925 | 10.10 | 9.847 | 10.08 | 107,809 | +0.15(+1.48%) |
Jul 01, 2013 | 9.868 | 9.990 | 9.860 | 9.937 | 55,103 | +0.16(+1.62%) |
Jun 28, 2013 | 9.815 | 9.876 | 9.774 | 9.778 | 245,486 | -0.09(-0.95%) |
Jun 27, 2013 | 9.807 | 9.961 | 9.782 | 9.872 | 62,809 | +0.11(+1.17%) |
Jun 26, 2013 | 9.892 | 9.978 | 9.705 | 9.758 | 132,091 | -0.06(-0.62%) |
Jun 25, 2013 | 9.790 | 9.917 | 9.774 | 9.819 | 76,258 | +0.06(+0.63%) |
Jun 24, 2013 | 9.847 | 9.847 | 9.672 | 9.758 | 119,239 | -0.22(-2.24%) |
Jun 21, 2013 | 9.827 | 10.11 | 9.827 | 9.982 | 319,141 | +0.19(+1.91%) |
Jun 20, 2013 | 9.713 | 9.864 | 9.672 | 9.794 | 86,075 | -0.09(-0.95%) |
Jun 19, 2013 | 10.03 | 10.08 | 9.876 | 9.888 | 47,386 | -0.18(-1.74%) |
Jun 18, 2013 | 9.774 | 10.12 | 9.774 | 10.06 | 81,505 | +0.33(+3.43%) |
Jun 17, 2013 | 9.640 | 9.754 | 9.631 | 9.729 | 52,564 | +0.22(+2.36%) |
Jun 14, 2013 | 9.729 | 9.815 | 9.485 | 9.505 | 59,528 | -0.22(-2.26%) |
Jun 13, 2013 | 9.636 | 9.807 | 9.603 | 9.725 | 58,715 | +0.06(+0.63%) |
Jun 12, 2013 | 9.831 | 9.831 | 9.611 | 9.664 | 40,906 | -0.10(-1.00%) |
Jun 11, 2013 | 9.697 | 9.847 | 9.680 | 9.762 | 42,291 | -0.10(-1.03%) |
Jun 10, 2013 | 9.652 | 9.868 | 9.648 | 9.864 | 147,086 | +0.15(+1.51%) |
Jun 07, 2013 | 9.839 | 9.839 | 9.615 | 9.717 | 112,626 | -0.03(-0.33%) |
Jun 06, 2013 | 9.477 | 9.754 | 9.477 | 9.750 | 105,952 | +0.30(+3.19%) |
Jun 05, 2013 | 9.636 | 9.709 | 9.399 | 9.448 | 178,785 | -0.23(-2.40%) |
Jun 04, 2013 | 9.819 | 9.819 | 9.583 | 9.680 | 181,955 | -0.12(-1.21%) |
Jun 03, 2013 | 9.839 | 9.876 | 9.587 | 9.798 | 252,923 | -0.04(-0.37%) |
May 31, 2013 | 9.819 | 9.896 | 9.786 | 9.835 | 125,844 | -0.06(-0.62%) |
May 30, 2013 | 9.876 | 9.904 | 9.758 | 9.896 | 54,534 | +0.01(+0.08%) |
May 29, 2013 | 9.911 | 9.953 | 9.794 | 9.888 | 29,618 | -0.10(-1.02%) |
May 28, 2013 | 10.03 | 10.10 | 9.815 | 9.990 | 180,960 | +0.13(+1.28%) |
May 24, 2013 | 9.725 | 9.876 | 9.678 | 9.864 | 126,637 | +0.10(+1.04%) |
May 23, 2013 | 9.623 | 9.786 | 9.619 | 9.762 | 38,779 | +0.05(+0.50%) |
May 22, 2013 | 9.864 | 9.892 | 9.631 | 9.713 | 101,449 | -0.17(-1.69%) |
May 21, 2013 | 9.884 | 9.917 | 9.750 | 9.880 | 183,266 | -0.04(-0.37%) |
May 20, 2013 | 9.855 | 9.925 | 9.794 | 9.917 | 155,683 | -0.00(-0.04%) |
May 17, 2013 | 9.921 | 9.969 | 9.839 | 9.921 | 124,380 | +0.02(+0.25%) |
May 16, 2013 | 9.978 | 9.978 | 9.790 | 9.896 | 62,742 | -0.13(-1.26%) |
May 15, 2013 | 9.843 | 10.10 | 9.750 | 10.02 | 93,515 | +0.11(+1.07%) |
May 13, 2013 | 10.12 | 10.12 | 9.843 | 9.917 | 86,224 | -0.26(-2.52%) |
May 10, 2013 | 9.835 | 10.32 | 9.835 | 10.17 | 104,108 | +0.44(+4.52%) |
May 09, 2013 | 9.949 | 9.949 | 9.497 | 9.733 | 134,119 | -0.42(-4.13%) |
May 08, 2013 | 10.05 | 10.17 | 9.941 | 10.15 | 62,097 | +0.13(+1.30%) |
May 07, 2013 | 9.782 | 10.06 | 9.782 | 10.02 | 55,842 | +0.29(+2.93%) |
May 06, 2013 | 9.717 | 9.790 | 9.595 | 9.737 | 42,178 | +0.03(+0.29%) |
May 03, 2013 | 9.693 | 9.847 | 9.521 | 9.709 | 59,113 | +0.19(+1.97%) |
May 02, 2013 | 9.355 | 9.558 | 9.342 | 9.521 | 67,865 | +0.21(+2.23%) |