Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.84 | 11.88 | 11.66 | 11.85 | 7,852,594 | +0.31(+2.66%) |
Aug 29, 2013 | 11.65 | 11.72 | 11.54 | 11.54 | 8,080,045 | +0.18(+1.62%) |
Aug 28, 2013 | 11.11 | 11.60 | 11.09 | 11.36 | 14,265,976 | -0.10(-0.89%) |
Aug 27, 2013 | 11.46 | 11.54 | 11.45 | 11.46 | 9,552,149 | -0.69(-5.66%) |
Aug 26, 2013 | 12.27 | 12.36 | 12.12 | 12.15 | 2,159,984 | -0.21(-1.73%) |
Aug 23, 2013 | 12.37 | 12.42 | 12.30 | 12.36 | 3,166,239 | +0.27(+2.26%) |
Aug 22, 2013 | 12.00 | 12.13 | 11.97 | 12.09 | 8,650,045 | +0.40(+3.43%) |
Aug 21, 2013 | 11.79 | 11.82 | 11.63 | 11.69 | 8,413,711 | -0.55(-4.47%) |
Aug 20, 2013 | 12.18 | 12.30 | 12.16 | 12.24 | 3,321,743 | +0.18(+1.49%) |
Aug 19, 2013 | 12.24 | 12.24 | 12.04 | 12.06 | 8,174,696 | -0.53(-4.21%) |
Aug 16, 2013 | 12.68 | 12.77 | 12.58 | 12.59 | 6,187,183 | -0.61(-4.66%) |
Aug 15, 2013 | 13.22 | 13.28 | 13.11 | 13.20 | 3,592,673 | -0.15(-1.15%) |
Aug 14, 2013 | 13.35 | 13.41 | 13.35 | 13.35 | 1,933,991 | +0.19(+1.43%) |
Aug 13, 2013 | 13.17 | 13.22 | 13.12 | 13.17 | 2,756,582 | +0.10(+0.78%) |
Aug 12, 2013 | 13.01 | 13.13 | 12.97 | 13.06 | 3,538,010 | +0.05(+0.39%) |
Aug 09, 2013 | 13.02 | 13.12 | 13.00 | 13.01 | 2,057,646 | -0.03(-0.26%) |
Aug 08, 2013 | 12.96 | 13.07 | 12.88 | 13.05 | 4,241,639 | +0.30(+2.34%) |
Aug 07, 2013 | 12.76 | 12.79 | 12.71 | 12.75 | 2,276,476 | -0.03(-0.20%) |
Aug 06, 2013 | 12.82 | 12.82 | 12.70 | 12.77 | 4,474,383 | -0.32(-2.41%) |
Aug 05, 2013 | 13.16 | 13.16 | 13.00 | 13.09 | 2,617,847 | -0.11(-0.84%) |
Aug 02, 2013 | 13.12 | 13.31 | 13.12 | 13.20 | 3,702,581 | -0.23(-1.72%) |
Aug 01, 2013 | 13.32 | 13.49 | 13.29 | 13.43 | 4,705,603 | +0.12(+0.90%) |
Jul 31, 2013 | 13.33 | 13.42 | 13.18 | 13.31 | 4,414,829 | +0.03(+0.19%) |
Jul 30, 2013 | 13.29 | 13.35 | 13.23 | 13.29 | 6,327,860 | -0.55(-3.95%) |
Jul 29, 2013 | 13.77 | 13.86 | 13.77 | 13.83 | 3,495,150 | -0.23(-1.64%) |
Jul 26, 2013 | 13.99 | 14.07 | 13.90 | 14.06 | 1,893,061 | -0.10(-0.72%) |
Jul 25, 2013 | 14.11 | 14.17 | 14.04 | 14.17 | 3,067,802 | -0.01(-0.09%) |
Jul 24, 2013 | 14.24 | 14.28 | 14.08 | 14.18 | 2,931,980 | -0.12(-0.87%) |
Jul 23, 2013 | 14.41 | 14.45 | 14.25 | 14.30 | 5,976,975 | -0.08(-0.53%) |
Jul 22, 2013 | 14.29 | 14.38 | 14.28 | 14.38 | 1,910,178 | +0.10(+0.72%) |
Jul 19, 2013 | 14.32 | 14.35 | 14.24 | 14.28 | 2,102,649 | -0.04(-0.30%) |
Jul 18, 2013 | 14.37 | 14.40 | 14.28 | 14.32 | 2,794,989 | +0.04(+0.27%) |
Jul 17, 2013 | 14.26 | 14.30 | 14.21 | 14.28 | 2,578,658 | -0.06(-0.39%) |
Jul 16, 2013 | 14.23 | 14.36 | 14.17 | 14.34 | 3,797,292 | +0.00(+0.00%) |
Jul 15, 2013 | 14.19 | 14.38 | 14.17 | 14.34 | 5,297,517 | +0.29(+2.07%) |
Jul 12, 2013 | 14.12 | 14.15 | 14.01 | 14.05 | 3,030,166 | -0.07(-0.51%) |
Jul 11, 2013 | 14.00 | 14.15 | 13.96 | 14.12 | 3,582,043 | +0.43(+3.15%) |
Jul 10, 2013 | 13.70 | 13.75 | 13.58 | 13.69 | 2,322,328 | -0.08(-0.56%) |
Jul 09, 2013 | 13.78 | 13.82 | 13.76 | 13.76 | 2,528,289 | +0.15(+1.07%) |
Jul 08, 2013 | 13.50 | 13.65 | 13.50 | 13.62 | 1,832,601 | +0.07(+0.50%) |
Jul 05, 2013 | 13.70 | 13.70 | 13.47 | 13.55 | 3,569,162 | -0.09(-0.63%) |
Jul 03, 2013 | 13.61 | 13.71 | 13.54 | 13.64 | 2,072,236 | -0.21(-1.48%) |
Jul 02, 2013 | 14.00 | 14.09 | 13.81 | 13.84 | 2,596,225 | -0.18(-1.28%) |
Jul 01, 2013 | 14.08 | 14.13 | 14.00 | 14.02 | 2,834,181 | +0.19(+1.36%) |
Jun 28, 2013 | 13.91 | 13.94 | 13.80 | 13.83 | 6,652,084 | +0.47(+3.51%) |
Jun 26, 2013 | 13.21 | 13.38 | 13.20 | 13.36 | 5,498,930 | -0.12(-0.89%) |
Jun 25, 2013 | 13.35 | 13.52 | 13.26 | 13.48 | 3,187,292 | +0.26(+2.00%) |
Jun 24, 2013 | 13.24 | 13.35 | 13.12 | 13.22 | 4,144,077 | -0.29(-2.16%) |
Jun 21, 2013 | 13.53 | 13.59 | 13.31 | 13.51 | 6,803,418 | +0.43(+3.32%) |
Jun 20, 2013 | 13.56 | 13.57 | 13.08 | 13.08 | 9,724,272 | -0.77(-5.53%) |
Jun 19, 2013 | 14.21 | 14.25 | 13.82 | 13.84 | 4,950,507 | -0.43(-2.98%) |
Jun 18, 2013 | 14.13 | 14.30 | 14.11 | 14.27 | 2,833,142 | -0.08(-0.53%) |
Jun 17, 2013 | 14.37 | 14.47 | 14.28 | 14.34 | 2,191,462 | +0.11(+0.78%) |
Jun 14, 2013 | 14.39 | 14.40 | 14.21 | 14.23 | 4,488,201 | -0.02(-0.12%) |
Jun 13, 2013 | 14.01 | 14.26 | 13.99 | 14.25 | 6,834,274 | +0.20(+1.45%) |
Jun 12, 2013 | 14.28 | 14.30 | 14.04 | 14.05 | 5,990,931 | -0.03(-0.24%) |
Jun 11, 2013 | 14.10 | 14.16 | 14.05 | 14.08 | 5,349,628 | -0.40(-2.76%) |
Jun 10, 2013 | 14.53 | 14.54 | 14.42 | 14.48 | 3,328,795 | -0.35(-2.35%) |
Jun 07, 2013 | 14.80 | 14.91 | 14.74 | 14.83 | 4,637,926 | -0.20(-1.36%) |
Jun 06, 2013 | 14.90 | 15.05 | 14.86 | 15.03 | 4,095,202 | +0.23(+1.55%) |
Jun 05, 2013 | 14.99 | 15.03 | 14.80 | 14.80 | 3,032,362 | -0.17(-1.14%) |
Jun 04, 2013 | 15.11 | 15.11 | 14.94 | 14.97 | 2,903,078 | -0.20(-1.29%) |