Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.61 | 11.78 | 11.49 | 11.74 | 1,955,320 | +0.11(+0.93%) |
Jul 30, 2013 | 11.88 | 11.94 | 11.62 | 11.63 | 836,793 | -0.26(-2.21%) |
Jul 29, 2013 | 12.05 | 12.16 | 11.88 | 11.89 | 689,992 | -0.29(-2.35%) |
Jul 26, 2013 | 12.29 | 12.40 | 12.12 | 12.18 | 504,703 | -0.13(-1.07%) |
Jul 25, 2013 | 12.20 | 12.43 | 12.17 | 12.31 | 660,175 | +0.08(+0.63%) |
Jul 24, 2013 | 12.41 | 12.41 | 12.16 | 12.23 | 545,555 | -0.08(-0.69%) |
Jul 23, 2013 | 12.22 | 12.33 | 12.18 | 12.32 | 593,531 | +0.12(+0.95%) |
Jul 22, 2013 | 12.14 | 12.22 | 12.16 | 12.20 | 385,359 | +0.04(+0.32%) |
Jul 19, 2013 | 12.23 | 12.28 | 12.09 | 12.16 | 646,700 | -0.06(-0.51%) |
Jul 18, 2013 | 12.09 | 12.27 | 12.09 | 12.22 | 542,269 | +0.13(+1.05%) |
Jul 17, 2013 | 12.20 | 12.27 | 12.00 | 12.10 | 221,741 | -0.05(-0.41%) |
Jul 16, 2013 | 12.02 | 12.19 | 11.95 | 12.15 | 457,368 | +0.19(+1.55%) |
Jul 15, 2013 | 11.68 | 12.03 | 11.67 | 11.96 | 525,607 | +0.25(+2.18%) |
Jul 12, 2013 | 11.72 | 11.75 | 11.60 | 11.71 | 506,999 | -0.08(-0.66%) |
Jul 11, 2013 | 11.89 | 11.97 | 11.72 | 11.78 | 1,015,430 | +0.02(+0.13%) |
Jul 10, 2013 | 11.87 | 11.92 | 11.75 | 11.77 | 479,268 | -0.13(-1.10%) |
Jul 09, 2013 | 12.02 | 11.94 | 11.84 | 11.90 | 367,711 | -0.04(-0.32%) |
Jul 08, 2013 | 11.82 | 12.00 | 11.73 | 11.94 | 581,646 | +0.12(+1.05%) |
Jul 05, 2013 | 11.99 | 12.02 | 11.73 | 11.82 | 480,454 | -0.21(-1.73%) |
Jul 03, 2013 | 11.88 | 12.05 | 11.71 | 12.02 | 593,751 | +0.10(+0.84%) |
Jul 02, 2013 | 12.22 | 12.28 | 11.79 | 11.92 | 1,200,029 | -0.36(-2.89%) |
Jul 01, 2013 | 12.70 | 12.80 | 12.26 | 12.28 | 737,635 | -0.36(-2.81%) |
Jun 28, 2013 | 12.32 | 12.73 | 12.23 | 12.63 | 1,590,184 | +0.23(+1.87%) |
Jun 27, 2013 | 12.03 | 12.46 | 11.96 | 12.40 | 1,380,392 | +0.45(+3.75%) |
Jun 26, 2013 | 11.95 | 12.02 | 11.87 | 11.95 | 1,463,435 | +0.05(+0.39%) |
Jun 25, 2013 | 11.44 | 12.01 | 11.44 | 11.91 | 1,213,661 | +0.51(+4.47%) |
Jun 24, 2013 | 11.35 | 11.41 | 11.11 | 11.40 | 962,534 | -0.12(-1.01%) |
Jun 21, 2013 | 11.55 | 11.61 | 11.38 | 11.51 | 975,866 | -0.02(-0.20%) |
Jun 20, 2013 | 11.92 | 11.97 | 11.51 | 11.54 | 1,425,487 | -0.51(-4.23%) |
Jun 19, 2013 | 12.34 | 12.43 | 12.02 | 12.05 | 978,296 | -0.32(-2.56%) |
Jun 18, 2013 | 12.48 | 12.48 | 12.36 | 12.36 | 639,936 | -0.12(-0.93%) |
Jun 17, 2013 | 12.53 | 12.66 | 12.45 | 12.48 | 1,073,831 | -0.05(-0.37%) |
Jun 14, 2013 | 12.62 | 12.65 | 12.50 | 12.53 | 991,535 | +0.03(+0.25%) |
Jun 13, 2013 | 12.00 | 12.56 | 12.00 | 12.49 | 984,777 | +0.45(+3.72%) |
Jun 12, 2013 | 12.36 | 12.41 | 12.02 | 12.05 | 773,503 | -0.25(-2.01%) |
Jun 11, 2013 | 12.22 | 12.40 | 12.17 | 12.29 | 776,902 | -0.04(-0.31%) |
Jun 10, 2013 | 12.82 | 12.82 | 12.33 | 12.33 | 1,416,539 | -0.24(-1.90%) |
Jun 07, 2013 | 12.74 | 12.87 | 12.53 | 12.57 | 826,817 | -0.19(-1.45%) |
Jun 06, 2013 | 12.87 | 13.03 | 12.73 | 12.76 | 449,921 | -0.08(-0.60%) |
Jun 05, 2013 | 13.00 | 13.00 | 12.81 | 12.83 | 620,553 | -0.18(-1.36%) |
Jun 04, 2013 | 12.97 | 13.04 | 12.86 | 13.01 | 572,247 | +0.05(+0.42%) |
Jun 03, 2013 | 13.04 | 13.04 | 12.77 | 12.96 | 607,639 | +0.02(+0.12%) |
May 31, 2013 | 13.00 | 13.16 | 12.94 | 12.94 | 1,380,544 | -0.12(-0.89%) |
May 30, 2013 | 13.02 | 13.19 | 13.01 | 13.06 | 561,810 | +0.05(+0.36%) |
May 29, 2013 | 12.97 | 13.04 | 12.85 | 13.01 | 578,738 | +0.00(+0.00%) |
May 28, 2013 | 13.24 | 13.34 | 12.97 | 13.01 | 1,178,773 | -0.21(-1.58%) |
May 24, 2013 | 13.50 | 13.54 | 13.19 | 13.22 | 834,630 | -0.32(-2.39%) |
May 23, 2013 | 13.53 | 13.58 | 13.34 | 13.55 | 745,749 | -0.02(-0.11%) |
May 22, 2013 | 13.44 | 13.62 | 13.44 | 13.56 | 1,058,009 | +0.10(+0.75%) |
May 21, 2013 | 13.60 | 13.63 | 13.36 | 13.46 | 402,740 | -0.18(-1.30%) |
May 20, 2013 | 13.71 | 13.82 | 13.60 | 13.64 | 503,281 | -0.08(-0.56%) |
May 17, 2013 | 13.69 | 13.72 | 13.55 | 13.72 | 1,314,962 | +0.02(+0.17%) |
May 16, 2013 | 13.97 | 14.05 | 13.67 | 13.69 | 892,533 | -0.29(-2.04%) |
May 15, 2013 | 14.03 | 14.10 | 13.96 | 13.98 | 893,891 | -0.18(-1.26%) |
May 13, 2013 | 14.31 | 14.31 | 14.12 | 14.16 | 593,311 | -0.19(-1.35%) |
May 10, 2013 | 14.34 | 14.41 | 14.30 | 14.35 | 413,394 | -0.03(-0.21%) |
May 09, 2013 | 14.48 | 14.48 | 14.35 | 14.38 | 646,364 | -0.13(-0.90%) |
May 08, 2013 | 14.59 | 14.79 | 14.45 | 14.51 | 691,339 | -0.03(-0.21%) |
May 07, 2013 | 14.45 | 14.56 | 14.45 | 14.54 | 665,657 | +0.03(+0.21%) |
May 06, 2013 | 14.46 | 14.57 | 14.39 | 14.51 | 748,066 | +0.03(+0.21%) |
May 03, 2013 | 14.50 | 14.61 | 14.46 | 14.48 | 660,333 | +0.02(+0.16%) |
May 02, 2013 | 14.63 | 14.63 | 14.34 | 14.46 | 1,312,670 | +0.00(+0.00%) |