Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.96 | 12.22 | 11.70 | 11.99 | 3,412,735 | -0.05(-0.45%) |
Jul 30, 2013 | 12.10 | 12.13 | 11.91 | 12.04 | 2,605,703 | -0.22(-1.78%) |
Jul 29, 2013 | 12.54 | 12.55 | 12.25 | 12.26 | 2,305,447 | -0.25(-1.96%) |
Jul 26, 2013 | 12.44 | 12.59 | 12.10 | 12.51 | 2,456,968 | -0.06(-0.51%) |
Jul 25, 2013 | 12.44 | 12.90 | 12.40 | 12.57 | 4,366,081 | +0.06(+0.51%) |
Jul 24, 2013 | 13.24 | 13.28 | 12.26 | 12.51 | 5,256,987 | -0.62(-4.72%) |
Jul 23, 2013 | 12.79 | 13.18 | 12.67 | 13.12 | 2,942,429 | +0.35(+2.78%) |
Jul 22, 2013 | 12.55 | 12.92 | 12.48 | 12.77 | 4,100,380 | +0.57(+4.70%) |
Jul 19, 2013 | 11.74 | 12.23 | 11.70 | 12.20 | 3,302,568 | +0.63(+5.43%) |
Jul 18, 2013 | 11.70 | 11.77 | 11.54 | 11.57 | 1,974,550 | +0.00(+0.00%) |
Jul 17, 2013 | 11.77 | 12.01 | 11.56 | 11.57 | 3,557,755 | -0.22(-1.85%) |
Jul 16, 2013 | 11.37 | 11.82 | 11.30 | 11.79 | 6,166,564 | +0.46(+4.10%) |
Jul 15, 2013 | 11.44 | 11.59 | 11.22 | 11.32 | 6,443,778 | -0.28(-2.43%) |
Jul 12, 2013 | 11.84 | 11.90 | 11.49 | 11.60 | 4,170,466 | -0.51(-4.21%) |
Jul 11, 2013 | 12.12 | 12.14 | 11.83 | 12.11 | 4,371,092 | +0.53(+4.56%) |
Jul 10, 2013 | 11.67 | 11.80 | 11.44 | 11.59 | 3,260,385 | +0.01(+0.08%) |
Jul 09, 2013 | 11.62 | 11.60 | 11.47 | 11.58 | 3,073,272 | +0.13(+1.11%) |
Jul 08, 2013 | 11.77 | 11.80 | 11.42 | 11.45 | 2,676,543 | -0.28(-2.40%) |
Jul 05, 2013 | 11.73 | 11.88 | 11.38 | 11.73 | 6,701,832 | -0.87(-6.93%) |
Jul 03, 2013 | 12.74 | 12.80 | 12.41 | 12.61 | 2,958,853 | -0.51(-3.89%) |
Jul 02, 2013 | 13.75 | 13.80 | 12.98 | 13.12 | 3,858,129 | -0.51(-3.74%) |
Jul 01, 2013 | 13.16 | 13.86 | 12.93 | 13.62 | 4,858,866 | +0.61(+4.69%) |
Jun 28, 2013 | 12.16 | 13.13 | 12.11 | 13.02 | 3,811,930 | +0.64(+5.15%) |
Jun 27, 2013 | 12.20 | 12.61 | 12.12 | 12.38 | 3,942,622 | +0.40(+3.34%) |
Jun 26, 2013 | 12.14 | 12.18 | 11.90 | 11.98 | 4,630,649 | -0.76(-5.93%) |
Jun 25, 2013 | 12.81 | 13.02 | 12.71 | 12.73 | 3,217,379 | -0.05(-0.43%) |
Jun 24, 2013 | 13.35 | 13.38 | 12.73 | 12.79 | 4,885,453 | -0.76(-5.64%) |
Jun 21, 2013 | 13.10 | 13.60 | 12.92 | 13.55 | 5,311,013 | +0.43(+3.26%) |
Jun 20, 2013 | 13.24 | 13.46 | 12.98 | 13.12 | 10,238,787 | -0.68(-4.94%) |
Jun 19, 2013 | 14.23 | 14.30 | 13.75 | 13.81 | 6,328,164 | -0.39(-2.76%) |
Jun 18, 2013 | 14.78 | 14.88 | 14.15 | 14.20 | 7,851,485 | -0.73(-4.88%) |
Jun 17, 2013 | 14.79 | 14.99 | 14.75 | 14.93 | 1,402,856 | +0.10(+0.68%) |
Jun 14, 2013 | 14.83 | 15.02 | 14.78 | 14.83 | 3,020,826 | -0.17(-1.15%) |
Jun 13, 2013 | 14.69 | 15.00 | 14.66 | 15.00 | 3,135,355 | +0.10(+0.67%) |
Jun 12, 2013 | 15.04 | 15.33 | 14.88 | 14.90 | 2,131,762 | -0.14(-0.91%) |
Jun 11, 2013 | 14.99 | 15.31 | 14.93 | 15.04 | 3,311,248 | -0.31(-2.02%) |
Jun 10, 2013 | 15.18 | 15.64 | 15.09 | 15.35 | 1,746,762 | +0.05(+0.30%) |
Jun 07, 2013 | 15.63 | 15.67 | 15.17 | 15.30 | 3,009,186 | -0.96(-5.88%) |
Jun 06, 2013 | 16.18 | 16.34 | 15.94 | 16.26 | 2,526,033 | +0.07(+0.45%) |
Jun 05, 2013 | 16.21 | 16.54 | 15.97 | 16.18 | 1,835,779 | -0.12(-0.73%) |
Jun 04, 2013 | 16.65 | 16.86 | 16.09 | 16.30 | 2,800,646 | -0.65(-3.81%) |
Jun 03, 2013 | 16.49 | 17.16 | 16.29 | 16.95 | 3,860,125 | +0.44(+2.65%) |
May 31, 2013 | 16.28 | 16.65 | 16.20 | 16.51 | 4,447,364 | +0.17(+1.06%) |
May 30, 2013 | 15.58 | 16.44 | 15.50 | 16.34 | 4,798,511 | +1.08(+7.10%) |
May 29, 2013 | 14.90 | 15.30 | 14.82 | 15.25 | 2,657,116 | +0.43(+2.89%) |
May 28, 2013 | 14.84 | 15.21 | 14.72 | 14.83 | 3,345,567 | +0.00(+0.00%) |
May 24, 2013 | 14.97 | 15.26 | 14.77 | 14.83 | 3,244,897 | -0.34(-2.27%) |
May 23, 2013 | 15.24 | 15.41 | 15.04 | 15.17 | 3,145,805 | +0.13(+0.84%) |
May 22, 2013 | 15.16 | 15.46 | 14.84 | 15.04 | 4,328,697 | +0.18(+1.22%) |
May 21, 2013 | 15.03 | 15.18 | 14.84 | 14.86 | 3,939,198 | -0.65(-4.21%) |
May 20, 2013 | 15.03 | 15.57 | 14.74 | 15.52 | 8,590,278 | -0.02(-0.12%) |
May 17, 2013 | 15.65 | 15.85 | 15.45 | 15.53 | 12,338,656 | -0.39(-2.45%) |
May 16, 2013 | 15.71 | 16.23 | 15.60 | 15.92 | 3,522,188 | -0.14(-0.85%) |
May 15, 2013 | 16.23 | 16.29 | 16.00 | 16.06 | 4,590,943 | -0.70(-4.17%) |
May 13, 2013 | 17.07 | 17.14 | 16.70 | 16.76 | 1,927,081 | -0.46(-2.69%) |
May 10, 2013 | 16.61 | 17.22 | 16.52 | 17.22 | 2,297,635 | +0.24(+1.44%) |
May 09, 2013 | 17.22 | 17.65 | 16.89 | 16.98 | 2,005,442 | -0.49(-2.81%) |
May 08, 2013 | 16.97 | 17.47 | 16.80 | 17.47 | 2,798,881 | +0.79(+4.73%) |
May 07, 2013 | 17.05 | 17.13 | 16.61 | 16.68 | 3,720,580 | -0.62(-3.57%) |
May 06, 2013 | 17.27 | 17.37 | 17.06 | 17.29 | 1,032,805 | +0.20(+1.17%) |
May 03, 2013 | 16.82 | 17.25 | 16.93 | 17.09 | 8,312,039 | -0.15(-0.89%) |
May 02, 2013 | 17.35 | 17.58 | 17.07 | 17.25 | 3,165,586 | -0.10(-0.58%) |