Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.22 | 12.22 | 11.85 | 11.92 | 494,689 | -0.28(-2.26%) |
Jul 30, 2013 | 12.35 | 12.35 | 12.08 | 12.19 | 388,214 | -0.07(-0.61%) |
Jul 29, 2013 | 12.57 | 12.58 | 12.11 | 12.27 | 370,834 | -0.30(-2.38%) |
Jul 26, 2013 | 12.65 | 12.65 | 12.32 | 12.56 | 470,439 | -0.05(-0.36%) |
Jul 25, 2013 | 12.15 | 12.70 | 12.07 | 12.61 | 2,654,061 | +0.49(+4.03%) |
Jul 24, 2013 | 12.24 | 12.39 | 11.73 | 12.12 | 2,284,154 | -0.13(-1.03%) |
Jul 23, 2013 | 12.24 | 12.31 | 12.06 | 12.25 | 316,742 | +0.09(+0.76%) |
Jul 22, 2013 | 12.20 | 12.31 | 12.08 | 12.16 | 338,876 | +0.06(+0.48%) |
Jul 19, 2013 | 12.33 | 12.65 | 12.09 | 12.10 | 1,944,424 | -0.10(-0.85%) |
Jul 18, 2013 | 11.92 | 12.38 | 11.92 | 12.20 | 919,157 | +0.37(+3.16%) |
Jul 17, 2013 | 11.84 | 12.10 | 11.67 | 11.83 | 616,102 | +0.07(+0.64%) |
Jul 16, 2013 | 11.84 | 11.84 | 11.63 | 11.75 | 451,026 | +0.01(+0.05%) |
Jul 15, 2013 | 11.67 | 11.85 | 11.67 | 11.75 | 356,403 | +0.14(+1.19%) |
Jul 12, 2013 | 11.54 | 11.66 | 11.49 | 11.61 | 254,571 | +0.10(+0.85%) |
Jul 11, 2013 | 11.33 | 11.52 | 11.24 | 11.51 | 636,286 | +0.31(+2.77%) |
Jul 10, 2013 | 11.40 | 11.46 | 11.05 | 11.20 | 1,052,028 | -0.24(-2.06%) |
Jul 09, 2013 | 11.39 | 11.54 | 11.38 | 11.44 | 330,547 | +0.06(+0.51%) |
Jul 08, 2013 | 11.42 | 11.47 | 11.31 | 11.38 | 308,994 | -0.03(-0.25%) |
Jul 05, 2013 | 11.56 | 11.58 | 11.18 | 11.41 | 549,563 | -0.09(-0.80%) |
Jul 03, 2013 | 11.67 | 11.75 | 11.36 | 11.50 | 295,017 | -0.24(-2.06%) |
Jul 02, 2013 | 11.50 | 11.76 | 11.46 | 11.74 | 553,096 | +0.28(+2.46%) |
Jul 01, 2013 | 11.55 | 11.68 | 11.39 | 11.46 | 271,144 | -0.01(-0.05%) |
Jun 28, 2013 | 11.51 | 11.63 | 11.39 | 11.47 | 1,397,728 | -0.01(-0.10%) |
Jun 26, 2013 | 11.29 | 11.51 | 11.23 | 11.48 | 1,123,679 | +0.16(+1.42%) |
Jun 25, 2013 | 11.36 | 11.39 | 11.09 | 11.32 | 1,518,921 | +0.07(+0.61%) |
Jun 24, 2013 | 11.29 | 11.43 | 11.14 | 11.25 | 818,409 | -0.16(-1.36%) |
Jun 21, 2013 | 11.56 | 11.68 | 11.36 | 11.40 | 1,577,843 | -0.09(-0.80%) |
Jun 20, 2013 | 11.70 | 11.71 | 11.36 | 11.50 | 951,212 | -0.40(-3.33%) |
Jun 19, 2013 | 12.34 | 12.42 | 11.89 | 11.89 | 402,729 | -0.40(-3.23%) |
Jun 18, 2013 | 12.27 | 12.39 | 12.20 | 12.29 | 429,586 | +0.07(+0.61%) |
Jun 17, 2013 | 12.28 | 12.39 | 12.19 | 12.21 | 720,216 | +0.05(+0.38%) |
Jun 14, 2013 | 11.98 | 12.25 | 11.98 | 12.17 | 414,500 | +0.21(+1.78%) |
Jun 13, 2013 | 11.78 | 12.04 | 11.77 | 11.96 | 607,841 | +0.22(+1.86%) |
Jun 12, 2013 | 12.22 | 12.22 | 11.62 | 11.74 | 1,226,717 | -0.40(-3.31%) |
Jun 11, 2013 | 12.22 | 12.33 | 12.09 | 12.14 | 182,488 | -0.21(-1.72%) |
Jun 10, 2013 | 12.47 | 12.49 | 12.26 | 12.35 | 250,911 | -0.09(-0.69%) |
Jun 07, 2013 | 12.50 | 12.65 | 12.31 | 12.44 | 305,574 | -0.02(-0.14%) |
Jun 06, 2013 | 12.27 | 12.48 | 11.93 | 12.46 | 602,584 | +0.17(+1.40%) |
Jun 05, 2013 | 12.50 | 12.50 | 12.17 | 12.28 | 404,471 | -0.20(-1.57%) |
Jun 04, 2013 | 12.57 | 12.64 | 12.27 | 12.48 | 844,236 | -0.07(-0.60%) |
Jun 03, 2013 | 12.70 | 12.80 | 12.46 | 12.55 | 691,971 | -0.09(-0.73%) |
May 31, 2013 | 13.02 | 13.20 | 12.65 | 12.65 | 794,168 | -0.45(-3.47%) |
May 30, 2013 | 13.09 | 13.30 | 13.01 | 13.10 | 952,317 | +0.09(+0.66%) |
May 29, 2013 | 13.22 | 13.24 | 12.82 | 13.01 | 1,461,488 | -0.35(-2.62%) |
May 28, 2013 | 13.42 | 13.65 | 13.27 | 13.36 | 624,686 | +0.11(+0.87%) |
May 24, 2013 | 13.24 | 13.33 | 13.00 | 13.25 | 430,877 | -0.01(-0.04%) |
May 23, 2013 | 13.25 | 13.41 | 13.09 | 13.25 | 539,479 | -0.12(-0.90%) |
May 22, 2013 | 13.63 | 14.00 | 13.24 | 13.38 | 947,522 | -0.20(-1.48%) |
May 21, 2013 | 13.46 | 13.60 | 13.46 | 13.58 | 252,988 | +0.13(+0.94%) |
May 20, 2013 | 13.56 | 13.71 | 13.44 | 13.45 | 366,265 | -0.11(-0.81%) |
May 17, 2013 | 13.84 | 13.90 | 13.51 | 13.56 | 442,220 | -0.19(-1.38%) |
May 16, 2013 | 13.58 | 13.88 | 13.48 | 13.75 | 1,435,361 | +0.10(+0.72%) |
May 15, 2013 | 13.37 | 13.65 | 13.31 | 13.65 | 633,936 | +0.39(+2.90%) |
May 13, 2013 | 13.28 | 13.35 | 13.19 | 13.27 | 410,800 | +0.05(+0.35%) |
May 10, 2013 | 13.12 | 13.33 | 13.12 | 13.22 | 498,320 | +0.17(+1.32%) |
May 09, 2013 | 13.04 | 13.22 | 12.96 | 13.05 | 451,994 | +0.10(+0.75%) |
May 08, 2013 | 13.00 | 13.01 | 12.89 | 12.95 | 442,077 | -0.01(-0.04%) |
May 07, 2013 | 12.93 | 13.08 | 12.86 | 12.96 | 543,131 | +0.26(+2.04%) |
May 06, 2013 | 12.84 | 12.84 | 12.63 | 12.70 | 360,663 | -0.04(-0.32%) |
May 03, 2013 | 12.73 | 12.80 | 12.68 | 12.74 | 282,472 | +0.17(+1.37%) |
May 02, 2013 | 12.29 | 12.70 | 12.29 | 12.56 | 354,926 | +0.10(+0.83%) |