Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 13.12 | 13.31 | 12.99 | 13.11 | 2,115,302 | -0.12(-0.93%) |
Sep 27, 2013 | 13.07 | 13.25 | 13.05 | 13.23 | 1,563,425 | +0.14(+1.04%) |
Sep 26, 2013 | 13.07 | 13.11 | 12.96 | 13.09 | 1,719,386 | +0.03(+0.20%) |
Sep 25, 2013 | 13.07 | 13.11 | 12.96 | 13.07 | 1,517,692 | +0.05(+0.37%) |
Sep 24, 2013 | 12.95 | 13.26 | 12.89 | 13.02 | 2,354,170 | +0.07(+0.51%) |
Sep 23, 2013 | 13.00 | 13.05 | 12.88 | 12.95 | 1,766,496 | -0.07(-0.54%) |
Sep 20, 2013 | 13.28 | 13.30 | 12.97 | 13.02 | 2,931,241 | -0.22(-1.66%) |
Sep 19, 2013 | 13.33 | 13.50 | 13.23 | 13.24 | 3,077,530 | -0.03(-0.23%) |
Sep 18, 2013 | 12.96 | 13.56 | 12.90 | 13.27 | 4,611,198 | +0.28(+2.16%) |
Sep 17, 2013 | 12.80 | 13.11 | 12.73 | 12.99 | 2,665,508 | +0.13(+0.99%) |
Sep 16, 2013 | 13.20 | 13.08 | 12.83 | 12.87 | 2,579,643 | +0.03(+0.24%) |
Sep 13, 2013 | 12.54 | 12.87 | 12.52 | 12.83 | 2,971,473 | +0.35(+2.78%) |
Sep 12, 2013 | 12.40 | 12.51 | 12.37 | 12.49 | 1,357,499 | +0.09(+0.74%) |
Sep 11, 2013 | 12.42 | 12.48 | 12.27 | 12.40 | 2,500,789 | -0.05(-0.39%) |
Sep 10, 2013 | 12.43 | 12.51 | 12.33 | 12.44 | 3,049,917 | +0.03(+0.25%) |
Sep 09, 2013 | 12.38 | 12.46 | 12.29 | 12.41 | 1,897,748 | +0.11(+0.86%) |
Sep 06, 2013 | 12.20 | 12.48 | 12.18 | 12.31 | 2,368,468 | +0.24(+1.96%) |
Sep 05, 2013 | 12.44 | 12.52 | 12.03 | 12.07 | 2,624,604 | -0.38(-3.03%) |
Sep 04, 2013 | 12.14 | 12.52 | 12.07 | 12.45 | 3,706,769 | +0.28(+2.27%) |
Sep 03, 2013 | 12.55 | 12.64 | 12.01 | 12.17 | 3,920,610 | -0.29(-2.32%) |
Aug 30, 2013 | 12.60 | 12.72 | 12.45 | 12.46 | 2,735,828 | -0.08(-0.63%) |
Aug 29, 2013 | 12.52 | 12.57 | 12.36 | 12.54 | 2,021,406 | -0.00(-0.04%) |
Aug 28, 2013 | 12.68 | 12.71 | 12.53 | 12.54 | 2,050,477 | -0.13(-1.00%) |
Aug 27, 2013 | 12.64 | 12.78 | 12.59 | 12.67 | 1,698,298 | -0.04(-0.31%) |
Aug 26, 2013 | 12.83 | 12.85 | 12.67 | 12.71 | 1,669,642 | -0.07(-0.52%) |
Aug 23, 2013 | 12.73 | 12.87 | 12.67 | 12.78 | 2,852,890 | +0.05(+0.38%) |
Aug 22, 2013 | 12.92 | 12.97 | 12.65 | 12.73 | 3,084,449 | -0.15(-1.19%) |
Aug 21, 2013 | 12.65 | 13.21 | 12.44 | 12.88 | 3,962,923 | +0.16(+1.28%) |
Aug 20, 2013 | 12.26 | 12.82 | 12.26 | 12.72 | 2,415,232 | +0.51(+4.21%) |
Aug 19, 2013 | 12.24 | 12.29 | 12.08 | 12.21 | 2,893,959 | -0.05(-0.43%) |
Aug 16, 2013 | 12.71 | 12.77 | 12.25 | 12.26 | 3,463,915 | -0.46(-3.59%) |
Aug 15, 2013 | 13.18 | 13.21 | 12.70 | 12.72 | 3,540,709 | -0.54(-4.10%) |
Aug 14, 2013 | 13.27 | 13.39 | 13.23 | 13.26 | 1,712,959 | -0.06(-0.43%) |
Aug 13, 2013 | 13.55 | 13.55 | 13.19 | 13.32 | 3,389,375 | -0.23(-1.68%) |
Aug 12, 2013 | 13.48 | 13.56 | 13.39 | 13.55 | 2,708,534 | +0.07(+0.55%) |
Aug 09, 2013 | 13.43 | 13.58 | 13.41 | 13.47 | 2,569,176 | +0.05(+0.36%) |
Aug 08, 2013 | 13.31 | 13.44 | 13.19 | 13.42 | 2,293,456 | +0.18(+1.33%) |
Aug 07, 2013 | 13.28 | 13.34 | 13.14 | 13.25 | 2,173,725 | -0.02(-0.17%) |
Aug 06, 2013 | 13.36 | 13.46 | 13.22 | 13.27 | 2,374,490 | -0.07(-0.56%) |
Aug 05, 2013 | 13.18 | 13.42 | 13.16 | 13.34 | 2,758,254 | +0.18(+1.40%) |
Aug 02, 2013 | 13.18 | 13.30 | 13.10 | 13.16 | 3,179,763 | +0.01(+0.07%) |
Aug 01, 2013 | 14.13 | 14.30 | 13.01 | 13.15 | 7,410,318 | -0.82(-5.84%) |
Jul 31, 2013 | 14.25 | 14.30 | 13.76 | 13.97 | 3,302,398 | -0.21(-1.52%) |
Jul 30, 2013 | 14.32 | 14.40 | 14.08 | 14.18 | 1,288,234 | -0.04(-0.28%) |
Jul 29, 2013 | 14.33 | 14.39 | 14.09 | 14.22 | 1,560,747 | -0.10(-0.71%) |
Jul 26, 2013 | 14.35 | 14.46 | 14.20 | 14.32 | 1,629,803 | -0.06(-0.42%) |
Jul 25, 2013 | 14.23 | 14.42 | 14.06 | 14.38 | 5,745,913 | +0.15(+1.06%) |
Jul 24, 2013 | 14.78 | 14.81 | 14.01 | 14.23 | 6,208,757 | -0.52(-3.52%) |
Jul 23, 2013 | 14.78 | 14.83 | 14.66 | 14.75 | 1,591,345 | -0.02(-0.15%) |
Jul 22, 2013 | 14.75 | 14.83 | 14.66 | 14.77 | 1,572,774 | +0.03(+0.21%) |
Jul 19, 2013 | 14.69 | 14.78 | 14.56 | 14.74 | 2,202,548 | +0.09(+0.62%) |
Jul 18, 2013 | 14.63 | 14.77 | 14.55 | 14.65 | 1,794,659 | +0.10(+0.70%) |
Jul 17, 2013 | 14.39 | 14.63 | 14.37 | 14.55 | 2,706,214 | +0.19(+1.34%) |
Jul 16, 2013 | 14.27 | 14.40 | 14.22 | 14.36 | 3,062,017 | +0.10(+0.73%) |
Jul 15, 2013 | 14.18 | 14.37 | 14.13 | 14.25 | 1,623,445 | +0.13(+0.92%) |
Jul 12, 2013 | 14.14 | 14.21 | 13.95 | 14.12 | 1,343,242 | +0.02(+0.15%) |
Jul 11, 2013 | 13.95 | 14.21 | 13.95 | 14.10 | 2,742,450 | +0.35(+2.55%) |
Jul 10, 2013 | 13.61 | 13.81 | 13.56 | 13.75 | 2,579,994 | +0.16(+1.18%) |
Jul 09, 2013 | 13.50 | 13.68 | 13.41 | 13.59 | 1,930,124 | +0.17(+1.26%) |
Jul 08, 2013 | 13.49 | 13.64 | 13.37 | 13.42 | 2,062,350 | -0.05(-0.39%) |
Jul 05, 2013 | 13.66 | 13.76 | 13.05 | 13.47 | 3,339,613 | -0.21(-1.52%) |
Jul 03, 2013 | 13.70 | 13.71 | 13.43 | 13.68 | 1,627,644 | -0.03(-0.25%) |
Jul 02, 2013 | 13.51 | 13.82 | 13.48 | 13.72 | 2,895,405 | +0.19(+1.44%) |