Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.12 | 11.36 | 10.74 | 11.17 | 322,211 | +0.01(+0.09%) |
Jul 30, 2013 | 11.01 | 11.24 | 10.87 | 11.16 | 195,605 | +0.12(+1.09%) |
Jul 29, 2013 | 10.92 | 11.24 | 10.88 | 11.04 | 281,304 | +0.10(+0.91%) |
Jul 26, 2013 | 10.55 | 10.96 | 10.32 | 10.94 | 236,361 | +0.18(+1.67%) |
Jul 25, 2013 | 10.49 | 11.10 | 10.43 | 10.76 | 339,222 | +0.22(+2.09%) |
Jul 24, 2013 | 11.16 | 11.43 | 10.16 | 10.54 | 411,852 | -0.72(-6.39%) |
Jul 23, 2013 | 10.71 | 11.45 | 10.46 | 11.26 | 635,907 | +0.71(+6.73%) |
Jul 22, 2013 | 9.890 | 10.74 | 9.730 | 10.55 | 608,265 | +0.98(+10.24%) |
Jul 19, 2013 | 9.290 | 9.630 | 9.190 | 9.570 | 192,022 | +0.42(+4.59%) |
Jul 18, 2013 | 9.290 | 9.430 | 9.030 | 9.150 | 237,795 | -0.04(-0.44%) |
Jul 17, 2013 | 9.740 | 9.890 | 9.170 | 9.190 | 233,587 | -0.47(-4.87%) |
Jul 16, 2013 | 9.500 | 9.790 | 9.340 | 9.660 | 328,055 | +0.32(+3.43%) |
Jul 15, 2013 | 9.230 | 9.500 | 9.160 | 9.340 | 144,271 | +0.08(+0.86%) |
Jul 12, 2013 | 9.260 | 9.430 | 9.080 | 9.260 | 172,454 | -0.12(-1.28%) |
Jul 11, 2013 | 9.660 | 9.910 | 9.290 | 9.380 | 500,664 | +0.19(+2.07%) |
Jul 10, 2013 | 9.250 | 9.370 | 9.030 | 9.190 | 222,402 | -0.03(-0.33%) |
Jul 09, 2013 | 9.170 | 9.260 | 9.090 | 9.220 | 223,076 | +0.31(+3.48%) |
Jul 08, 2013 | 9.290 | 9.400 | 8.900 | 8.910 | 241,096 | -0.28(-3.05%) |
Jul 05, 2013 | 9.150 | 9.240 | 8.820 | 9.190 | 333,906 | -0.16(-1.71%) |
Jul 03, 2013 | 9.120 | 9.578 | 9.010 | 9.350 | 212,848 | +0.34(+3.77%) |
Jul 02, 2013 | 9.330 | 9.470 | 8.730 | 9.010 | 415,986 | -0.38(-4.05%) |
Jul 01, 2013 | 9.540 | 9.760 | 9.160 | 9.390 | 419,378 | -0.04(-0.42%) |
Jun 28, 2013 | 8.350 | 9.650 | 8.230 | 9.430 | 767,073 | +1.08(+12.93%) |
Jun 27, 2013 | 8.600 | 8.660 | 8.270 | 8.350 | 840,163 | -0.08(-0.95%) |
Jun 26, 2013 | 9.000 | 9.130 | 8.390 | 8.430 | 732,394 | -0.93(-9.94%) |
Jun 25, 2013 | 9.370 | 9.600 | 9.305 | 9.360 | 312,321 | +0.03(+0.32%) |
Jun 24, 2013 | 9.980 | 9.980 | 9.300 | 9.330 | 751,630 | -0.80(-7.90%) |
Jun 21, 2013 | 10.01 | 10.35 | 9.830 | 10.13 | 1,398,399 | +0.22(+2.22%) |
Jun 20, 2013 | 9.610 | 10.08 | 9.610 | 9.910 | 655,067 | -0.60(-5.71%) |
Jun 19, 2013 | 10.96 | 11.00 | 10.43 | 10.51 | 225,477 | -0.43(-3.93%) |
Jun 18, 2013 | 11.35 | 11.56 | 10.84 | 10.94 | 335,002 | -0.54(-4.70%) |
Jun 17, 2013 | 11.66 | 11.80 | 11.15 | 11.48 | 333,435 | -0.21(-1.80%) |
Jun 14, 2013 | 12.27 | 12.45 | 11.64 | 11.69 | 306,725 | -0.51(-4.18%) |
Jun 13, 2013 | 11.83 | 12.29 | 11.79 | 12.20 | 182,169 | +0.19(+1.58%) |
Jun 12, 2013 | 11.88 | 12.45 | 11.75 | 12.01 | 171,116 | +0.14(+1.18%) |
Jun 11, 2013 | 11.88 | 12.43 | 11.81 | 11.87 | 175,746 | -0.33(-2.70%) |
Jun 10, 2013 | 12.00 | 12.43 | 11.83 | 12.20 | 85,807 | +0.20(+1.67%) |
Jun 07, 2013 | 12.46 | 12.55 | 11.90 | 12.00 | 259,003 | -0.66(-5.21%) |
Jun 06, 2013 | 12.56 | 12.80 | 12.33 | 12.66 | 235,846 | +0.14(+1.12%) |
Jun 05, 2013 | 12.44 | 12.79 | 12.18 | 12.52 | 176,283 | -0.04(-0.32%) |
Jun 04, 2013 | 12.64 | 12.65 | 12.37 | 12.56 | 169,290 | -0.17(-1.34%) |
Jun 03, 2013 | 12.21 | 12.80 | 12.13 | 12.73 | 421,717 | +0.64(+5.29%) |
May 31, 2013 | 11.99 | 12.11 | 11.67 | 12.09 | 428,998 | -0.07(-0.58%) |
May 30, 2013 | 11.58 | 12.57 | 11.52 | 12.16 | 538,537 | +0.86(+7.61%) |
May 29, 2013 | 10.19 | 11.33 | 10.19 | 11.30 | 441,461 | +1.11(+10.89%) |
May 28, 2013 | 10.25 | 10.54 | 10.02 | 10.19 | 198,046 | +0.01(+0.10%) |
May 24, 2013 | 10.00 | 10.37 | 9.930 | 10.18 | 119,639 | +0.13(+1.29%) |
May 23, 2013 | 10.15 | 10.40 | 9.800 | 10.05 | 229,259 | -0.01(-0.10%) |
May 22, 2013 | 9.820 | 10.45 | 9.820 | 10.06 | 324,974 | +0.41(+4.25%) |
May 21, 2013 | 9.760 | 9.990 | 9.550 | 9.650 | 312,635 | -0.43(-4.27%) |
May 20, 2013 | 9.210 | 10.18 | 9.200 | 10.08 | 584,719 | +0.78(+8.39%) |
May 17, 2013 | 9.960 | 10.01 | 9.250 | 9.300 | 589,442 | -0.79(-7.83%) |
May 16, 2013 | 10.13 | 10.58 | 9.881 | 10.09 | 395,459 | -0.10(-0.98%) |
May 15, 2013 | 10.78 | 10.85 | 10.13 | 10.19 | 467,017 | -0.88(-7.95%) |
May 13, 2013 | 11.28 | 11.28 | 11.01 | 11.07 | 106,392 | -0.35(-3.06%) |
May 10, 2013 | 11.11 | 11.49 | 10.76 | 11.42 | 283,929 | +0.05(+0.44%) |
May 09, 2013 | 11.44 | 11.97 | 11.27 | 11.37 | 217,133 | -0.32(-2.74%) |
May 08, 2013 | 10.96 | 11.75 | 10.83 | 11.69 | 364,249 | +0.91(+8.44%) |
May 07, 2013 | 11.03 | 11.05 | 10.75 | 10.78 | 206,920 | -0.46(-4.09%) |
May 06, 2013 | 11.28 | 11.44 | 11.07 | 11.24 | 125,607 | -0.06(-0.53%) |
May 03, 2013 | 11.07 | 11.49 | 11.01 | 11.30 | 176,703 | +0.29(+2.63%) |
May 02, 2013 | 11.27 | 11.27 | 10.90 | 11.01 | 178,973 | -0.25(-2.22%) |