Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.30 | 13.37 | 13.04 | 13.12 | 120,865 | -0.19(-1.40%) |
Jul 30, 2013 | 13.56 | 13.56 | 13.19 | 13.31 | 116,131 | -0.15(-1.11%) |
Jul 29, 2013 | 13.51 | 13.61 | 13.40 | 13.46 | 72,950 | -0.05(-0.35%) |
Jul 26, 2013 | 13.45 | 13.65 | 13.32 | 13.51 | 73,780 | -0.07(-0.48%) |
Jul 25, 2013 | 13.42 | 13.68 | 13.37 | 13.57 | 174,288 | +0.08(+0.62%) |
Jul 24, 2013 | 13.48 | 13.55 | 13.41 | 13.49 | 73,099 | +0.07(+0.56%) |
Jul 23, 2013 | 13.52 | 13.65 | 12.94 | 13.41 | 182,859 | -0.39(-2.84%) |
Jul 22, 2013 | 13.59 | 13.81 | 13.58 | 13.80 | 235,566 | +0.16(+1.16%) |
Jul 19, 2013 | 13.61 | 13.66 | 13.41 | 13.65 | 114,200 | +0.04(+0.27%) |
Jul 18, 2013 | 13.65 | 13.78 | 13.55 | 13.61 | 69,111 | +0.02(+0.14%) |
Jul 17, 2013 | 13.60 | 13.77 | 13.36 | 13.59 | 104,166 | +0.02(+0.14%) |
Jul 16, 2013 | 13.48 | 13.63 | 13.42 | 13.57 | 53,598 | +0.05(+0.35%) |
Jul 15, 2013 | 13.45 | 13.61 | 13.36 | 13.52 | 106,213 | +0.04(+0.28%) |
Jul 12, 2013 | 13.58 | 13.73 | 13.34 | 13.49 | 165,080 | -0.07(-0.48%) |
Jul 11, 2013 | 13.56 | 13.59 | 13.28 | 13.55 | 128,116 | +0.18(+1.33%) |
Jul 10, 2013 | 13.23 | 13.38 | 13.21 | 13.37 | 122,882 | +0.15(+1.13%) |
Jul 09, 2013 | 13.01 | 13.34 | 12.94 | 13.23 | 279,780 | +0.29(+2.24%) |
Jul 08, 2013 | 12.89 | 13.02 | 12.73 | 12.94 | 140,369 | +0.08(+0.65%) |
Jul 05, 2013 | 13.06 | 13.06 | 12.81 | 12.85 | 108,754 | -0.03(-0.22%) |
Jul 03, 2013 | 12.80 | 12.93 | 12.69 | 12.88 | 42,646 | +0.00(+0.00%) |
Jul 02, 2013 | 12.97 | 12.97 | 12.73 | 12.88 | 87,842 | -0.06(-0.43%) |
Jul 01, 2013 | 12.70 | 13.03 | 12.66 | 12.94 | 137,621 | +0.20(+1.54%) |
Jun 28, 2013 | 12.94 | 12.94 | 12.69 | 12.74 | 190,647 | -0.29(-2.22%) |
Jun 27, 2013 | 12.88 | 13.17 | 12.88 | 13.03 | 135,003 | +0.25(+1.97%) |
Jun 26, 2013 | 12.81 | 12.89 | 12.39 | 12.78 | 151,751 | +0.09(+0.70%) |
Jun 25, 2013 | 12.57 | 13.25 | 12.42 | 12.69 | 332,808 | +0.27(+2.18%) |
Jun 24, 2013 | 12.19 | 12.75 | 11.83 | 12.42 | 247,809 | +0.34(+2.85%) |
Jun 21, 2013 | 11.20 | 12.12 | 11.14 | 12.07 | 305,329 | +0.93(+8.36%) |
Jun 20, 2013 | 11.07 | 11.21 | 10.86 | 11.14 | 430,887 | -0.14(-1.24%) |
Jun 19, 2013 | 11.37 | 11.37 | 11.23 | 11.28 | 158,394 | -0.07(-0.57%) |
Jun 18, 2013 | 11.40 | 11.55 | 11.27 | 11.35 | 183,580 | -0.02(-0.16%) |
Jun 17, 2013 | 11.65 | 11.65 | 11.21 | 11.37 | 200,761 | -0.15(-1.29%) |
Jun 14, 2013 | 11.73 | 11.83 | 11.39 | 11.51 | 191,772 | -0.29(-2.45%) |
Jun 13, 2013 | 11.36 | 11.84 | 11.36 | 11.80 | 110,033 | +0.51(+4.54%) |
Jun 12, 2013 | 11.34 | 11.53 | 11.14 | 11.29 | 167,312 | -0.04(-0.33%) |
Jun 11, 2013 | 11.40 | 11.58 | 11.23 | 11.33 | 86,372 | -0.31(-2.64%) |
Jun 10, 2013 | 11.46 | 11.64 | 11.33 | 11.64 | 57,688 | +0.24(+2.13%) |
Jun 07, 2013 | 11.53 | 11.64 | 11.31 | 11.39 | 44,377 | -0.02(-0.16%) |
Jun 06, 2013 | 11.29 | 11.64 | 11.18 | 11.41 | 59,128 | +0.10(+0.91%) |
Jun 05, 2013 | 11.54 | 11.61 | 11.14 | 11.31 | 51,279 | -0.22(-1.94%) |
Jun 04, 2013 | 11.78 | 11.80 | 11.26 | 11.53 | 110,692 | -0.18(-1.51%) |
Jun 03, 2013 | 11.32 | 11.76 | 11.27 | 11.71 | 211,284 | +0.51(+4.58%) |
May 31, 2013 | 11.14 | 11.27 | 11.12 | 11.20 | 74,785 | -0.07(-0.66%) |
May 30, 2013 | 11.11 | 11.42 | 11.10 | 11.27 | 52,992 | +0.19(+1.68%) |
May 29, 2013 | 11.21 | 11.25 | 10.92 | 11.09 | 45,464 | -0.20(-1.81%) |
May 28, 2013 | 11.46 | 11.46 | 11.08 | 11.29 | 126,023 | +0.34(+3.15%) |
May 24, 2013 | 10.57 | 10.96 | 10.57 | 10.95 | 39,995 | +0.31(+2.89%) |
May 23, 2013 | 10.61 | 10.72 | 10.50 | 10.64 | 58,199 | -0.08(-0.78%) |
May 22, 2013 | 10.94 | 11.18 | 10.67 | 10.72 | 72,610 | -0.22(-2.04%) |
May 21, 2013 | 10.67 | 10.99 | 10.57 | 10.95 | 91,486 | +0.27(+2.53%) |
May 20, 2013 | 10.36 | 10.71 | 10.36 | 10.68 | 69,541 | +0.24(+2.32%) |
May 17, 2013 | 10.30 | 10.46 | 10.19 | 10.43 | 193,833 | +0.17(+1.63%) |
May 16, 2013 | 10.25 | 10.48 | 10.13 | 10.27 | 75,548 | -0.07(-0.72%) |
May 15, 2013 | 10.17 | 10.34 | 10.12 | 10.34 | 101,349 | +0.31(+3.06%) |
May 13, 2013 | 10.11 | 10.14 | 9.949 | 10.03 | 30,987 | -0.13(-1.28%) |
May 10, 2013 | 9.931 | 10.20 | 9.931 | 10.16 | 65,033 | +0.29(+2.92%) |
May 09, 2013 | 9.921 | 10.11 | 9.828 | 9.875 | 126,404 | -0.05(-0.47%) |
May 08, 2013 | 9.884 | 9.968 | 9.782 | 9.921 | 80,627 | +0.03(+0.28%) |
May 07, 2013 | 9.987 | 9.997 | 9.763 | 9.893 | 89,178 | -0.05(-0.47%) |
May 06, 2013 | 9.996 | 10.17 | 9.865 | 9.940 | 59,896 | -0.10(-1.02%) |
May 03, 2013 | 9.837 | 10.14 | 9.642 | 10.04 | 68,872 | +0.40(+4.15%) |
May 02, 2013 | 9.577 | 9.996 | 9.493 | 9.642 | 75,876 | +0.05(+0.49%) |