Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.15 | 12.21 | 11.79 | 12.21 | 16,231 | +0.16(+1.29%) |
Jul 30, 2013 | 12.03 | 12.05 | 11.86 | 12.05 | 11,376 | +0.02(+0.20%) |
Jul 29, 2013 | 11.94 | 12.22 | 11.93 | 12.03 | 8,255 | -0.02(-0.17%) |
Jul 26, 2013 | 11.75 | 12.18 | 11.73 | 12.05 | 12,361 | +0.30(+2.55%) |
Jul 25, 2013 | 12.01 | 12.26 | 11.75 | 11.75 | 15,387 | -0.36(-2.97%) |
Jul 24, 2013 | 12.20 | 12.23 | 12.08 | 12.11 | 8,204 | -0.14(-1.14%) |
Jul 23, 2013 | 12.36 | 12.36 | 12.24 | 12.25 | 6,987 | +0.01(+0.08%) |
Jul 22, 2013 | 12.40 | 12.48 | 12.22 | 12.24 | 5,452 | -0.24(-1.92%) |
Jul 19, 2013 | 12.54 | 12.55 | 12.43 | 12.48 | 11,528 | +0.05(+0.40%) |
Jul 18, 2013 | 12.55 | 12.55 | 12.40 | 12.43 | 9,385 | -0.07(-0.56%) |
Jul 17, 2013 | 12.60 | 12.67 | 12.45 | 12.50 | 7,916 | +0.02(+0.16%) |
Jul 16, 2013 | 12.58 | 12.60 | 12.35 | 12.48 | 10,833 | +0.02(+0.16%) |
Jul 15, 2013 | 12.39 | 12.57 | 12.37 | 12.46 | 6,096 | -0.02(-0.16%) |
Jul 12, 2013 | 12.60 | 12.63 | 12.35 | 12.48 | 6,587 | -0.14(-1.11%) |
Jul 11, 2013 | 12.08 | 12.62 | 12.08 | 12.62 | 18,053 | +0.49(+4.04%) |
Jul 10, 2013 | 12.36 | 12.36 | 12.03 | 12.13 | 10,136 | -0.27(-2.18%) |
Jul 09, 2013 | 12.16 | 12.51 | 12.28 | 12.40 | 21,841 | +0.12(+0.98%) |
Jul 08, 2013 | 12.07 | 12.28 | 12.07 | 12.28 | 12,536 | +0.02(+0.16%) |
Jul 05, 2013 | 12.45 | 12.65 | 12.21 | 12.26 | 13,228 | -0.31(-2.47%) |
Jul 03, 2013 | 12.79 | 12.79 | 12.51 | 12.57 | 6,802 | -0.19(-1.49%) |
Jul 02, 2013 | 12.77 | 13.15 | 12.76 | 12.76 | 6,351 | -0.07(-0.55%) |
Jul 01, 2013 | 12.67 | 13.20 | 12.67 | 12.83 | 5,844 | +0.03(+0.23%) |
Jun 28, 2013 | 12.92 | 13.09 | 12.60 | 12.80 | 7,752 | -0.24(-1.84%) |
Jun 27, 2013 | 13.09 | 13.13 | 12.92 | 13.04 | 6,627 | +0.05(+0.38%) |
Jun 26, 2013 | 12.51 | 12.99 | 12.51 | 12.99 | 9,352 | +0.65(+5.27%) |
Jun 25, 2013 | 12.29 | 12.51 | 12.22 | 12.34 | 12,417 | +0.11(+0.90%) |
Jun 24, 2013 | 12.50 | 12.59 | 12.23 | 12.23 | 15,851 | -0.42(-3.31%) |
Jun 21, 2013 | 12.43 | 12.65 | 12.36 | 12.65 | 15,250 | +0.23(+1.84%) |
Jun 20, 2013 | 12.75 | 12.75 | 12.40 | 12.42 | 14,047 | -0.30(-2.36%) |
Jun 19, 2013 | 12.75 | 12.87 | 12.71 | 12.72 | 7,651 | -0.09(-0.70%) |
Jun 18, 2013 | 12.91 | 12.99 | 12.75 | 12.81 | 15,457 | -0.13(-1.00%) |
Jun 17, 2013 | 13.17 | 13.17 | 12.88 | 12.94 | 10,119 | -0.07(-0.54%) |
Jun 14, 2013 | 12.87 | 13.06 | 12.87 | 13.01 | 4,009 | +0.06(+0.46%) |
Jun 13, 2013 | 12.68 | 12.95 | 12.62 | 12.95 | 13,872 | +0.07(+0.54%) |
Jun 12, 2013 | 12.93 | 13.00 | 12.86 | 12.88 | 3,744 | -0.12(-0.92%) |
Jun 11, 2013 | 13.37 | 13.37 | 12.85 | 13.00 | 17,328 | -0.25(-1.89%) |
Jun 10, 2013 | 13.69 | 13.69 | 13.24 | 13.25 | 10,437 | -0.34(-2.52%) |
Jun 07, 2013 | 13.61 | 13.64 | 13.59 | 13.59 | 1,425 | +0.02(+0.16%) |
Jun 06, 2013 | 13.46 | 13.59 | 13.38 | 13.57 | 7,149 | -0.01(-0.07%) |
Jun 05, 2013 | 13.30 | 13.71 | 13.30 | 13.58 | 9,815 | +0.27(+2.03%) |
Jun 04, 2013 | 13.38 | 13.55 | 13.20 | 13.31 | 8,220 | +0.03(+0.22%) |
Jun 03, 2013 | 13.53 | 13.53 | 13.19 | 13.28 | 11,669 | -0.16(-1.15%) |
May 31, 2013 | 13.70 | 13.80 | 13.44 | 13.44 | 7,889 | -0.34(-2.50%) |
May 30, 2013 | 13.74 | 13.79 | 13.60 | 13.78 | 8,325 | +0.17(+1.25%) |
May 29, 2013 | 14.09 | 14.09 | 13.61 | 13.61 | 21,087 | -0.38(-2.72%) |
May 28, 2013 | 14.27 | 14.27 | 13.99 | 13.99 | 3,621 | -0.28(-1.96%) |
May 24, 2013 | 14.41 | 14.46 | 14.27 | 14.27 | 4,828 | -0.20(-1.36%) |
May 23, 2013 | 14.62 | 14.67 | 14.47 | 14.47 | 5,447 | -0.04(-0.29%) |
May 22, 2013 | 14.57 | 14.75 | 14.51 | 14.51 | 3,530 | -0.11(-0.75%) |
May 21, 2013 | 14.84 | 14.84 | 14.62 | 14.62 | 2,014 | -0.22(-1.48%) |
May 20, 2013 | 14.81 | 14.84 | 14.72 | 14.84 | 8,588 | +0.11(+0.75%) |
May 17, 2013 | 14.72 | 14.73 | 14.53 | 14.73 | 9,713 | +0.06(+0.41%) |
May 16, 2013 | 14.43 | 14.82 | 14.37 | 14.67 | 1,977 | +0.24(+1.66%) |
May 15, 2013 | 14.78 | 14.85 | 14.43 | 14.43 | 11,656 | -0.39(-2.63%) |
May 13, 2013 | 14.67 | 14.82 | 14.65 | 14.82 | 4,923 | +0.06(+0.41%) |
May 10, 2013 | 14.72 | 14.80 | 14.62 | 14.76 | 2,672 | +0.19(+1.30%) |
May 09, 2013 | 14.72 | 14.79 | 14.57 | 14.57 | 3,016 | -0.11(-0.75%) |
May 08, 2013 | 14.71 | 14.81 | 14.66 | 14.68 | 5,688 | -0.00(-0.00%) |
May 07, 2013 | 14.77 | 14.77 | 14.64 | 14.68 | 3,891 | -0.16(-1.07%) |
May 06, 2013 | 14.72 | 14.84 | 14.71 | 14.84 | 6,053 | +0.12(+0.82%) |
May 03, 2013 | 14.60 | 14.72 | 14.52 | 14.72 | 9,213 | +0.20(+1.38%) |
May 02, 2013 | 14.60 | 14.60 | 14.52 | 14.52 | 1,563 | -0.07(-0.48%) |