Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.76 | 13.43 | 12.76 | 13.20 | 5,490,114 | -0.08(-0.61%) |
Jul 30, 2013 | 13.03 | 13.31 | 12.97 | 13.28 | 5,756,307 | +0.27(+2.08%) |
Jul 29, 2013 | 12.79 | 13.01 | 12.68 | 13.01 | 3,454,872 | +0.15(+1.20%) |
Jul 26, 2013 | 13.03 | 13.03 | 12.69 | 12.85 | 4,948,917 | -0.26(-2.01%) |
Jul 25, 2013 | 12.86 | 13.18 | 12.84 | 13.12 | 3,230,123 | +0.19(+1.47%) |
Jul 24, 2013 | 12.97 | 12.99 | 12.80 | 12.92 | 3,148,353 | -0.05(-0.40%) |
Jul 23, 2013 | 12.97 | 13.11 | 12.95 | 12.98 | 2,045,977 | +0.13(+1.03%) |
Jul 22, 2013 | 12.89 | 12.96 | 12.81 | 12.84 | 1,968,522 | +0.01(+0.06%) |
Jul 19, 2013 | 12.61 | 12.87 | 12.53 | 12.84 | 3,384,789 | +0.21(+1.68%) |
Jul 18, 2013 | 12.61 | 12.67 | 12.51 | 12.62 | 3,366,237 | +0.05(+0.44%) |
Jul 17, 2013 | 12.54 | 12.65 | 12.49 | 12.57 | 4,842,059 | +0.12(+0.97%) |
Jul 16, 2013 | 12.84 | 12.84 | 12.40 | 12.45 | 7,854,266 | -0.39(-3.02%) |
Jul 15, 2013 | 12.82 | 12.92 | 12.78 | 12.84 | 2,241,921 | +0.02(+0.17%) |
Jul 12, 2013 | 12.83 | 12.86 | 12.65 | 12.81 | 1,724,548 | -0.01(-0.11%) |
Jul 11, 2013 | 12.80 | 12.86 | 12.68 | 12.83 | 2,606,058 | +0.29(+2.34%) |
Jul 10, 2013 | 12.55 | 12.60 | 12.40 | 12.54 | 1,716,537 | -0.01(-0.12%) |
Jul 09, 2013 | 12.57 | 12.65 | 12.48 | 12.55 | 2,447,901 | +0.05(+0.41%) |
Jul 08, 2013 | 12.49 | 12.56 | 12.31 | 12.50 | 2,334,242 | +0.23(+1.85%) |
Jul 05, 2013 | 12.25 | 12.41 | 12.23 | 12.27 | 2,078,643 | +0.12(+0.96%) |
Jul 03, 2013 | 12.13 | 12.20 | 12.01 | 12.16 | 1,173,844 | +0.01(+0.06%) |
Jul 02, 2013 | 12.38 | 12.53 | 11.85 | 12.15 | 9,857,573 | -0.24(-1.95%) |
Jul 01, 2013 | 12.24 | 12.60 | 12.19 | 12.39 | 3,907,723 | +0.26(+2.17%) |
Jun 28, 2013 | 12.35 | 12.51 | 12.12 | 12.13 | 5,301,257 | -0.22(-1.78%) |
Jun 27, 2013 | 12.43 | 12.51 | 12.28 | 12.35 | 3,076,220 | +0.02(+0.18%) |
Jun 26, 2013 | 12.41 | 12.55 | 12.29 | 12.32 | 2,788,269 | +0.01(+0.06%) |
Jun 25, 2013 | 12.09 | 12.40 | 12.08 | 12.32 | 5,155,358 | +0.34(+2.81%) |
Jun 24, 2013 | 11.91 | 12.11 | 11.73 | 11.98 | 6,057,661 | -0.24(-1.98%) |
Jun 21, 2013 | 12.70 | 12.73 | 12.10 | 12.22 | 8,038,379 | -0.40(-3.13%) |
Jun 20, 2013 | 12.82 | 12.89 | 12.49 | 12.62 | 4,238,914 | -0.34(-2.65%) |
Jun 19, 2013 | 13.24 | 13.32 | 12.92 | 12.96 | 4,529,477 | -0.27(-2.05%) |
Jun 18, 2013 | 13.17 | 13.24 | 12.96 | 13.23 | 5,200,650 | +0.05(+0.39%) |
Jun 17, 2013 | 13.53 | 13.69 | 13.17 | 13.18 | 3,561,351 | -0.20(-1.48%) |
Jun 14, 2013 | 13.48 | 13.60 | 13.26 | 13.38 | 2,870,838 | -0.08(-0.60%) |
Jun 13, 2013 | 13.00 | 13.52 | 12.94 | 13.46 | 3,733,861 | +0.44(+3.37%) |
Jun 12, 2013 | 13.47 | 13.49 | 12.98 | 13.02 | 2,365,914 | -0.26(-1.96%) |
Jun 11, 2013 | 13.35 | 13.42 | 13.13 | 13.28 | 2,153,394 | -0.22(-1.62%) |
Jun 10, 2013 | 13.51 | 13.61 | 13.30 | 13.50 | 1,706,447 | +0.06(+0.43%) |
Jun 07, 2013 | 13.32 | 13.72 | 13.24 | 13.44 | 2,562,045 | +0.17(+1.32%) |
Jun 06, 2013 | 13.20 | 13.30 | 13.05 | 13.27 | 2,449,506 | +0.07(+0.55%) |
Jun 05, 2013 | 13.45 | 13.47 | 13.11 | 13.19 | 3,424,196 | -0.33(-2.47%) |
Jun 04, 2013 | 13.85 | 14.07 | 13.47 | 13.53 | 4,450,094 | -0.39(-2.82%) |
Jun 03, 2013 | 14.17 | 14.29 | 13.69 | 13.92 | 3,456,533 | -0.23(-1.59%) |
May 31, 2013 | 13.90 | 14.45 | 13.85 | 14.15 | 6,089,356 | +0.17(+1.25%) |
May 30, 2013 | 13.88 | 14.07 | 13.84 | 13.97 | 3,111,771 | +0.08(+0.58%) |
May 29, 2013 | 13.77 | 13.98 | 13.70 | 13.89 | 3,410,955 | +0.02(+0.16%) |
May 28, 2013 | 14.13 | 14.25 | 13.78 | 13.87 | 3,459,441 | -0.01(-0.05%) |
May 24, 2013 | 13.85 | 13.97 | 13.71 | 13.88 | 2,739,537 | -0.09(-0.63%) |
May 23, 2013 | 13.85 | 14.07 | 13.64 | 13.96 | 4,282,605 | -0.08(-0.57%) |
May 22, 2013 | 14.36 | 14.47 | 13.93 | 14.04 | 5,149,076 | -0.29(-2.03%) |
May 21, 2013 | 14.32 | 14.52 | 14.32 | 14.33 | 3,036,715 | -0.06(-0.40%) |
May 20, 2013 | 14.18 | 14.65 | 14.17 | 14.39 | 5,899,265 | +0.22(+1.54%) |
May 17, 2013 | 13.89 | 14.19 | 13.86 | 14.17 | 5,560,700 | +0.36(+2.63%) |
May 16, 2013 | 13.96 | 14.05 | 13.78 | 13.81 | 3,611,942 | -0.22(-1.56%) |
May 15, 2013 | 13.56 | 14.15 | 13.56 | 14.03 | 7,849,089 | +0.61(+4.55%) |
May 13, 2013 | 13.63 | 13.67 | 13.38 | 13.42 | 3,080,329 | -0.23(-1.70%) |
May 10, 2013 | 13.90 | 13.99 | 13.58 | 13.65 | 2,480,344 | -0.20(-1.42%) |
May 09, 2013 | 13.89 | 14.05 | 13.85 | 13.85 | 3,679,896 | -0.05(-0.37%) |
May 08, 2013 | 13.75 | 13.91 | 13.65 | 13.90 | 3,370,071 | +0.15(+1.11%) |
May 07, 2013 | 13.77 | 13.89 | 13.62 | 13.75 | 3,943,060 | +0.04(+0.26%) |
May 06, 2013 | 13.56 | 13.78 | 13.52 | 13.71 | 4,050,731 | +0.15(+1.07%) |
May 03, 2013 | 13.64 | 13.69 | 13.54 | 13.56 | 3,445,248 | +0.16(+1.19%) |
May 02, 2013 | 13.25 | 13.50 | 13.09 | 13.40 | 3,487,685 | +0.13(+0.99%) |