Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.56 | 12.79 | 12.35 | 12.39 | 15,357,624 | -0.08(-0.66%) |
Aug 29, 2013 | 12.31 | 12.53 | 12.31 | 12.47 | 13,211,364 | +0.31(+2.52%) |
Aug 28, 2013 | 12.10 | 12.20 | 12.07 | 12.17 | 9,215,582 | +0.21(+1.75%) |
Aug 27, 2013 | 12.02 | 12.09 | 11.93 | 11.96 | 10,874,555 | -0.21(-1.72%) |
Aug 26, 2013 | 12.11 | 12.28 | 12.09 | 12.17 | 9,670,773 | +0.03(+0.25%) |
Aug 23, 2013 | 12.11 | 12.19 | 12.08 | 12.14 | 9,978,685 | +0.12(+1.00%) |
Aug 22, 2013 | 11.88 | 12.06 | 11.87 | 12.02 | 11,215,967 | +0.23(+1.97%) |
Aug 21, 2013 | 11.80 | 11.91 | 11.75 | 11.78 | 13,832,302 | -0.06(-0.50%) |
Aug 20, 2013 | 11.86 | 11.96 | 11.83 | 11.84 | 14,007,509 | +0.01(+0.13%) |
Aug 19, 2013 | 11.97 | 11.99 | 11.83 | 11.83 | 8,522,760 | -0.12(-1.00%) |
Aug 16, 2013 | 12.05 | 12.13 | 11.95 | 11.95 | 14,685,459 | -0.02(-0.19%) |
Aug 15, 2013 | 11.93 | 12.04 | 11.88 | 11.97 | 14,403,256 | -0.04(-0.37%) |
Aug 14, 2013 | 12.19 | 12.20 | 12.02 | 12.02 | 10,452,807 | -0.16(-1.29%) |
Aug 13, 2013 | 12.17 | 12.24 | 12.05 | 12.17 | 22,444,380 | +0.16(+1.37%) |
Aug 12, 2013 | 12.10 | 12.14 | 11.95 | 12.01 | 19,993,366 | -0.12(-0.99%) |
Aug 09, 2013 | 12.08 | 12.17 | 12.07 | 12.13 | 14,151,681 | -0.01(-0.06%) |
Aug 08, 2013 | 12.17 | 12.17 | 12.04 | 12.14 | 14,546,464 | +0.04(+0.31%) |
Aug 07, 2013 | 12.27 | 12.27 | 12.05 | 12.10 | 22,785,318 | -0.31(-2.53%) |
Aug 06, 2013 | 12.46 | 12.58 | 12.40 | 12.41 | 17,917,680 | -0.17(-1.37%) |
Aug 05, 2013 | 12.52 | 12.61 | 12.43 | 12.58 | 9,759,368 | +0.01(+0.12%) |
Aug 02, 2013 | 12.76 | 12.76 | 12.54 | 12.57 | 15,239,524 | -0.34(-2.61%) |
Aug 01, 2013 | 12.75 | 12.92 | 12.69 | 12.91 | 20,170,002 | +0.20(+1.59%) |
Jul 31, 2013 | 12.76 | 12.80 | 12.70 | 12.70 | 14,097,026 | +0.01(+0.06%) |
Jul 30, 2013 | 12.73 | 12.82 | 12.64 | 12.70 | 11,495,293 | +0.20(+1.62%) |
Jul 29, 2013 | 12.61 | 12.61 | 12.48 | 12.49 | 7,997,760 | -0.15(-1.18%) |
Jul 26, 2013 | 12.80 | 12.82 | 12.57 | 12.64 | 20,010,642 | -0.21(-1.63%) |
Jul 25, 2013 | 12.79 | 12.86 | 12.77 | 12.85 | 16,655,928 | +0.12(+0.94%) |
Jul 24, 2013 | 12.77 | 12.88 | 12.69 | 12.73 | 23,094,684 | +0.21(+1.67%) |
Jul 23, 2013 | 12.70 | 12.73 | 12.49 | 12.52 | 19,082,422 | +0.09(+0.72%) |
Jul 22, 2013 | 12.40 | 12.46 | 12.30 | 12.43 | 25,129,046 | +0.10(+0.79%) |
Jul 19, 2013 | 12.28 | 12.36 | 11.89 | 12.34 | 32,487,126 | -0.24(-1.90%) |
Jul 18, 2013 | 13.12 | 13.14 | 12.52 | 12.58 | 58,231,324 | -1.24(-8.99%) |
Jul 17, 2013 | 13.79 | 13.94 | 13.76 | 13.82 | 16,193,618 | +0.03(+0.22%) |
Jul 16, 2013 | 13.65 | 13.80 | 13.65 | 13.79 | 7,494,513 | +0.02(+0.16%) |
Jul 15, 2013 | 13.72 | 13.83 | 13.70 | 13.77 | 8,092,536 | -0.03(-0.22%) |
Jul 12, 2013 | 13.90 | 13.95 | 13.70 | 13.80 | 11,653,070 | -0.07(-0.54%) |
Jul 11, 2013 | 13.84 | 13.96 | 13.82 | 13.87 | 18,334,376 | +0.52(+3.92%) |
Jul 10, 2013 | 13.44 | 13.55 | 13.32 | 13.35 | 10,891,743 | +0.00(+0.00%) |
Jul 09, 2013 | 13.36 | 13.48 | 13.32 | 13.35 | 12,516,181 | +0.18(+1.36%) |
Jul 08, 2013 | 13.37 | 13.41 | 13.15 | 13.17 | 16,443,210 | -0.46(-3.35%) |
Jul 05, 2013 | 13.83 | 13.87 | 13.59 | 13.62 | 18,010,846 | +0.07(+0.50%) |
Jul 03, 2013 | 13.48 | 13.59 | 13.41 | 13.56 | 8,885,652 | +0.09(+0.67%) |
Jul 02, 2013 | 13.58 | 13.72 | 13.45 | 13.47 | 17,154,088 | +0.04(+0.27%) |
Jul 01, 2013 | 13.54 | 13.59 | 13.41 | 13.43 | 16,165,356 | +0.09(+0.71%) |
Jun 28, 2013 | 13.32 | 13.40 | 13.25 | 13.34 | 17,129,770 | +0.28(+2.18%) |
Jun 27, 2013 | 13.02 | 13.19 | 12.97 | 13.05 | 16,779,746 | +0.21(+1.64%) |
Jun 26, 2013 | 12.77 | 12.89 | 12.73 | 12.84 | 12,622,045 | +0.08(+0.63%) |
Jun 25, 2013 | 12.51 | 12.79 | 12.48 | 12.76 | 15,958,475 | +0.44(+3.54%) |
Jun 24, 2013 | 12.21 | 12.43 | 12.11 | 12.32 | 18,124,312 | -0.18(-1.46%) |
Jun 21, 2013 | 12.81 | 12.82 | 12.48 | 12.51 | 31,741,262 | -0.17(-1.32%) |
Jun 20, 2013 | 12.87 | 12.88 | 12.64 | 12.67 | 17,374,890 | -0.42(-3.22%) |
Jun 19, 2013 | 13.32 | 13.44 | 13.09 | 13.09 | 12,262,337 | -0.32(-2.39%) |
Jun 18, 2013 | 13.28 | 13.42 | 13.19 | 13.42 | 7,427,195 | +0.23(+1.71%) |
Jun 17, 2013 | 13.26 | 13.37 | 13.12 | 13.19 | 12,981,317 | +0.09(+0.72%) |
Jun 14, 2013 | 13.30 | 13.34 | 13.03 | 13.09 | 17,652,146 | -0.20(-1.53%) |
Jun 13, 2013 | 13.23 | 13.33 | 13.09 | 13.30 | 15,034,695 | -0.07(-0.49%) |
Jun 12, 2013 | 13.57 | 13.63 | 13.31 | 13.36 | 11,062,605 | -0.12(-0.86%) |
Jun 11, 2013 | 13.57 | 13.65 | 13.47 | 13.48 | 8,792,666 | -0.21(-1.54%) |
Jun 10, 2013 | 13.63 | 13.79 | 13.57 | 13.69 | 10,275,652 | +0.09(+0.64%) |
Jun 07, 2013 | 13.70 | 13.72 | 13.58 | 13.60 | 12,475,819 | +0.07(+0.48%) |
Jun 06, 2013 | 13.58 | 13.64 | 13.47 | 13.54 | 8,931,229 | -0.04(-0.32%) |
Jun 05, 2013 | 13.79 | 13.81 | 13.55 | 13.58 | 8,903,399 | -0.20(-1.48%) |
Jun 04, 2013 | 13.61 | 13.85 | 13.60 | 13.79 | 14,661,249 | +0.17(+1.23%) |