Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.90 | 13.58 | 12.90 | 13.34 | 5,431,227 | -0.08(-0.61%) |
Jul 30, 2013 | 13.17 | 13.46 | 13.11 | 13.42 | 5,694,565 | +0.27(+2.08%) |
Jul 29, 2013 | 12.92 | 13.15 | 12.81 | 13.15 | 3,417,815 | +0.16(+1.20%) |
Jul 26, 2013 | 13.17 | 13.17 | 12.82 | 12.99 | 4,895,835 | -0.27(-2.01%) |
Jul 25, 2013 | 13.00 | 13.32 | 12.98 | 13.26 | 3,195,476 | +0.19(+1.47%) |
Jul 24, 2013 | 13.11 | 13.13 | 12.94 | 13.06 | 3,114,584 | -0.05(-0.39%) |
Jul 23, 2013 | 13.11 | 13.25 | 13.09 | 13.12 | 2,024,031 | +0.13(+1.03%) |
Jul 22, 2013 | 13.03 | 13.10 | 12.95 | 12.98 | 1,947,408 | +0.01(+0.06%) |
Jul 19, 2013 | 12.75 | 13.01 | 12.67 | 12.98 | 3,348,484 | +0.21(+1.68%) |
Jul 18, 2013 | 12.75 | 12.81 | 12.65 | 12.76 | 3,330,131 | +0.06(+0.44%) |
Jul 17, 2013 | 12.67 | 12.78 | 12.62 | 12.71 | 4,790,123 | +0.12(+0.97%) |
Jul 16, 2013 | 12.98 | 12.98 | 12.53 | 12.58 | 7,770,021 | -0.39(-3.02%) |
Jul 15, 2013 | 12.96 | 13.06 | 12.92 | 12.98 | 2,217,874 | +0.02(+0.17%) |
Jul 12, 2013 | 12.97 | 13.00 | 12.79 | 12.95 | 1,706,050 | -0.01(-0.11%) |
Jul 11, 2013 | 12.94 | 13.00 | 12.82 | 12.97 | 2,578,106 | +0.30(+2.34%) |
Jul 10, 2013 | 12.69 | 12.73 | 12.53 | 12.67 | 1,698,125 | -0.01(-0.12%) |
Jul 09, 2013 | 12.70 | 12.79 | 12.61 | 12.69 | 2,421,645 | +0.05(+0.41%) |
Jul 08, 2013 | 12.63 | 12.69 | 12.44 | 12.64 | 2,309,205 | +0.23(+1.85%) |
Jul 05, 2013 | 12.38 | 12.55 | 12.36 | 12.41 | 2,056,348 | +0.12(+0.96%) |
Jul 03, 2013 | 12.26 | 12.33 | 12.14 | 12.29 | 1,161,253 | +0.01(+0.06%) |
Jul 02, 2013 | 12.52 | 12.66 | 11.98 | 12.28 | 9,751,841 | -0.24(-1.95%) |
Jul 01, 2013 | 12.37 | 12.73 | 12.32 | 12.52 | 3,865,809 | +0.27(+2.17%) |
Jun 28, 2013 | 12.49 | 12.64 | 12.25 | 12.26 | 5,244,396 | -0.22(-1.78%) |
Jun 27, 2013 | 12.57 | 12.64 | 12.41 | 12.48 | 3,043,224 | +0.02(+0.18%) |
Jun 26, 2013 | 12.55 | 12.69 | 12.42 | 12.46 | 2,758,362 | +0.01(+0.06%) |
Jun 25, 2013 | 12.22 | 12.54 | 12.21 | 12.45 | 5,100,062 | +0.34(+2.81%) |
Jun 24, 2013 | 12.04 | 12.24 | 11.86 | 12.11 | 5,992,687 | -0.24(-1.98%) |
Jun 21, 2013 | 12.84 | 12.87 | 12.24 | 12.35 | 7,952,159 | -0.40(-3.13%) |
Jun 20, 2013 | 12.96 | 13.03 | 12.63 | 12.75 | 4,193,447 | -0.35(-2.66%) |
Jun 19, 2013 | 13.38 | 13.46 | 13.06 | 13.10 | 4,480,894 | -0.27(-2.05%) |
Jun 18, 2013 | 13.32 | 13.38 | 13.11 | 13.38 | 5,144,868 | +0.05(+0.39%) |
Jun 17, 2013 | 13.67 | 13.84 | 13.31 | 13.32 | 3,523,152 | -0.20(-1.48%) |
Jun 14, 2013 | 13.63 | 13.75 | 13.40 | 13.52 | 2,840,045 | -0.08(-0.60%) |
Jun 13, 2013 | 13.14 | 13.66 | 13.08 | 13.61 | 3,693,811 | +0.44(+3.37%) |
Jun 12, 2013 | 13.61 | 13.63 | 13.12 | 13.16 | 2,340,538 | -0.26(-1.96%) |
Jun 11, 2013 | 13.49 | 13.56 | 13.27 | 13.42 | 2,130,296 | -0.22(-1.62%) |
Jun 10, 2013 | 13.65 | 13.76 | 13.45 | 13.64 | 1,688,143 | +0.06(+0.43%) |
Jun 07, 2013 | 13.46 | 13.87 | 13.38 | 13.59 | 2,534,564 | +0.18(+1.32%) |
Jun 06, 2013 | 13.34 | 13.45 | 13.20 | 13.41 | 2,423,233 | +0.07(+0.55%) |
Jun 05, 2013 | 13.59 | 13.62 | 13.25 | 13.34 | 3,387,469 | -0.34(-2.47%) |
Jun 04, 2013 | 14.00 | 14.23 | 13.61 | 13.67 | 4,402,362 | -0.40(-2.82%) |
Jun 03, 2013 | 14.33 | 14.45 | 13.84 | 14.07 | 3,419,458 | -0.23(-1.59%) |
May 31, 2013 | 14.05 | 14.61 | 14.00 | 14.30 | 6,024,042 | +0.18(+1.25%) |
May 30, 2013 | 14.03 | 14.23 | 13.99 | 14.12 | 3,078,394 | +0.08(+0.58%) |
May 29, 2013 | 13.92 | 14.13 | 13.85 | 14.04 | 3,374,369 | +0.02(+0.16%) |
May 28, 2013 | 14.28 | 14.41 | 13.93 | 14.02 | 3,422,335 | -0.01(-0.05%) |
May 24, 2013 | 14.00 | 14.12 | 13.86 | 14.03 | 2,710,153 | -0.09(-0.62%) |
May 23, 2013 | 14.00 | 14.22 | 13.79 | 14.11 | 4,236,670 | -0.08(-0.57%) |
May 22, 2013 | 14.52 | 14.63 | 14.09 | 14.20 | 5,093,847 | -0.29(-2.03%) |
May 21, 2013 | 14.47 | 14.67 | 14.47 | 14.49 | 3,004,143 | -0.06(-0.40%) |
May 20, 2013 | 14.34 | 14.81 | 14.33 | 14.55 | 5,835,989 | +0.22(+1.54%) |
May 17, 2013 | 14.04 | 14.34 | 14.01 | 14.33 | 5,501,056 | +0.37(+2.63%) |
May 16, 2013 | 14.11 | 14.20 | 13.93 | 13.96 | 3,573,200 | -0.22(-1.56%) |
May 15, 2013 | 13.70 | 14.30 | 13.70 | 14.18 | 7,764,900 | +0.62(+4.55%) |
May 13, 2013 | 13.78 | 13.81 | 13.53 | 13.56 | 3,047,290 | -0.24(-1.71%) |
May 10, 2013 | 14.05 | 14.14 | 13.73 | 13.80 | 2,453,740 | -0.20(-1.42%) |
May 09, 2013 | 14.04 | 14.20 | 14.00 | 14.00 | 3,640,425 | -0.05(-0.37%) |
May 08, 2013 | 13.89 | 14.06 | 13.80 | 14.05 | 3,333,924 | +0.15(+1.11%) |
May 07, 2013 | 13.92 | 14.04 | 13.77 | 13.89 | 3,900,767 | +0.04(+0.27%) |
May 06, 2013 | 13.70 | 13.93 | 13.67 | 13.86 | 4,007,283 | +0.15(+1.07%) |
May 03, 2013 | 13.79 | 13.84 | 13.68 | 13.71 | 3,408,294 | +0.16(+1.19%) |
May 02, 2013 | 13.39 | 13.64 | 13.23 | 13.55 | 3,450,277 | +0.13(+0.99%) |