Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 11.67 | 11.76 | 11.60 | 11.65 | 4,229,505 | +0.02(+0.16%) |
Aug 29, 2013 | 11.61 | 11.72 | 11.50 | 11.63 | 6,736,058 | +0.02(+0.16%) |
Aug 28, 2013 | 11.63 | 11.68 | 11.53 | 11.62 | 5,521,573 | -0.03(-0.23%) |
Aug 27, 2013 | 11.92 | 11.95 | 11.59 | 11.64 | 7,048,329 | -0.43(-3.54%) |
Aug 26, 2013 | 12.08 | 12.15 | 12.01 | 12.07 | 4,393,867 | +0.00(+0.00%) |
Aug 23, 2013 | 12.04 | 12.08 | 11.95 | 12.07 | 4,260,074 | +0.07(+0.61%) |
Aug 22, 2013 | 11.89 | 12.06 | 11.88 | 12.00 | 3,954,777 | +0.13(+1.07%) |
Aug 21, 2013 | 11.94 | 11.99 | 11.85 | 11.87 | 5,530,215 | -0.09(-0.76%) |
Aug 20, 2013 | 11.91 | 12.06 | 11.86 | 11.96 | 5,106,393 | +0.04(+0.31%) |
Aug 19, 2013 | 12.07 | 12.07 | 11.82 | 11.93 | 7,840,261 | -0.21(-1.72%) |
Aug 16, 2013 | 12.14 | 12.31 | 12.13 | 12.13 | 5,614,909 | +0.02(+0.15%) |
Aug 15, 2013 | 12.17 | 12.23 | 12.05 | 12.12 | 5,385,960 | -0.16(-1.33%) |
Aug 14, 2013 | 12.24 | 12.36 | 12.05 | 12.28 | 9,839,718 | +0.03(+0.22%) |
Aug 13, 2013 | 12.53 | 12.57 | 12.03 | 12.25 | 14,462,848 | -0.23(-1.82%) |
Aug 12, 2013 | 12.44 | 12.58 | 12.41 | 12.48 | 3,427,913 | -0.02(-0.15%) |
Aug 09, 2013 | 12.57 | 12.65 | 12.45 | 12.50 | 5,777,791 | -0.11(-0.87%) |
Aug 08, 2013 | 12.61 | 12.65 | 12.54 | 12.61 | 5,946,406 | +0.08(+0.65%) |
Aug 07, 2013 | 12.55 | 12.67 | 12.46 | 12.53 | 6,996,819 | -0.06(-0.51%) |
Aug 06, 2013 | 12.78 | 12.82 | 12.54 | 12.59 | 3,887,236 | -0.19(-1.49%) |
Aug 05, 2013 | 12.82 | 12.92 | 12.78 | 12.78 | 3,221,824 | -0.09(-0.70%) |
Aug 02, 2013 | 12.83 | 12.90 | 12.75 | 12.87 | 5,620,367 | -0.01(-0.07%) |
Aug 01, 2013 | 12.62 | 12.90 | 12.62 | 12.88 | 5,716,881 | +0.34(+2.68%) |
Jul 31, 2013 | 12.57 | 12.65 | 12.50 | 12.54 | 4,643,227 | +0.01(+0.07%) |
Jul 30, 2013 | 12.49 | 12.68 | 12.39 | 12.54 | 7,437,373 | +0.11(+0.88%) |
Jul 29, 2013 | 12.49 | 12.52 | 12.38 | 12.43 | 4,874,105 | -0.08(-0.65%) |
Jul 26, 2013 | 12.38 | 12.52 | 12.21 | 12.51 | 6,106,990 | -0.02(-0.14%) |
Jul 25, 2013 | 12.35 | 12.53 | 12.01 | 12.53 | 12,069,139 | +0.05(+0.36%) |
Jul 24, 2013 | 12.65 | 12.72 | 12.47 | 12.48 | 6,755,717 | -0.12(-0.94%) |
Jul 23, 2013 | 12.58 | 12.63 | 12.46 | 12.60 | 5,361,253 | +0.02(+0.14%) |
Jul 22, 2013 | 12.47 | 12.59 | 12.46 | 12.58 | 3,578,625 | +0.05(+0.44%) |
Jul 19, 2013 | 12.54 | 12.61 | 12.45 | 12.53 | 4,868,031 | +0.03(+0.22%) |
Jul 18, 2013 | 12.37 | 12.61 | 12.28 | 12.50 | 9,429,303 | +0.16(+1.29%) |
Jul 17, 2013 | 12.18 | 12.51 | 11.94 | 12.34 | 8,895,355 | +0.19(+1.53%) |
Jul 16, 2013 | 12.26 | 12.35 | 12.14 | 12.15 | 4,574,061 | -0.07(-0.59%) |
Jul 15, 2013 | 12.21 | 12.31 | 12.14 | 12.23 | 3,612,755 | +0.02(+0.15%) |
Jul 12, 2013 | 12.06 | 12.23 | 12.01 | 12.21 | 5,773,408 | +0.15(+1.28%) |
Jul 11, 2013 | 12.02 | 12.09 | 11.87 | 12.06 | 6,549,721 | +0.14(+1.14%) |
Jul 10, 2013 | 11.87 | 12.01 | 11.76 | 11.92 | 5,876,994 | +0.04(+0.31%) |
Jul 09, 2013 | 11.76 | 11.93 | 11.73 | 11.88 | 5,544,145 | +0.17(+1.47%) |
Jul 08, 2013 | 11.67 | 11.71 | 11.57 | 11.71 | 6,027,123 | +0.11(+0.94%) |
Jul 05, 2013 | 11.58 | 11.67 | 11.52 | 11.60 | 4,111,639 | +0.07(+0.63%) |
Jul 03, 2013 | 11.49 | 11.68 | 11.41 | 11.53 | 3,741,787 | +0.00(+0.00%) |
Jul 02, 2013 | 11.87 | 11.90 | 11.49 | 11.53 | 6,783,493 | -0.36(-3.05%) |
Jul 01, 2013 | 11.76 | 12.02 | 11.74 | 11.89 | 5,167,362 | +0.20(+1.71%) |
Jun 28, 2013 | 11.78 | 11.84 | 11.64 | 11.69 | 8,290,674 | -0.14(-1.15%) |
Jun 27, 2013 | 11.81 | 12.00 | 11.60 | 11.83 | 9,170,701 | +0.06(+0.54%) |
Jun 26, 2013 | 11.96 | 12.03 | 11.72 | 11.76 | 10,505,572 | -0.34(-2.85%) |
Jun 25, 2013 | 12.13 | 12.19 | 12.06 | 12.11 | 6,966,603 | +0.04(+0.30%) |
Jun 24, 2013 | 12.11 | 12.11 | 11.90 | 12.07 | 11,831,366 | -0.15(-1.26%) |
Jun 21, 2013 | 12.36 | 12.44 | 12.11 | 12.23 | 9,130,118 | -0.05(-0.37%) |
Jun 20, 2013 | 12.30 | 12.43 | 12.25 | 12.27 | 8,459,131 | -0.15(-1.17%) |
Jun 19, 2013 | 12.57 | 12.58 | 12.42 | 12.42 | 6,666,358 | -0.15(-1.23%) |
Jun 18, 2013 | 12.52 | 12.61 | 12.43 | 12.57 | 5,246,303 | +0.07(+0.58%) |
Jun 17, 2013 | 12.64 | 12.64 | 12.39 | 12.50 | 8,714,888 | -0.08(-0.65%) |
Jun 14, 2013 | 12.63 | 12.71 | 12.54 | 12.58 | 5,655,993 | -0.10(-0.79%) |
Jun 13, 2013 | 12.56 | 12.75 | 12.53 | 12.68 | 6,368,065 | +0.10(+0.79%) |
Jun 12, 2013 | 12.76 | 12.79 | 12.49 | 12.58 | 5,677,305 | -0.07(-0.57%) |
Jun 11, 2013 | 12.54 | 12.74 | 12.45 | 12.65 | 7,187,988 | -0.03(-0.22%) |
Jun 10, 2013 | 12.64 | 12.75 | 12.60 | 12.68 | 5,606,137 | +0.09(+0.72%) |
Jun 07, 2013 | 12.38 | 12.64 | 12.36 | 12.59 | 9,373,168 | +0.34(+2.81%) |
Jun 06, 2013 | 12.31 | 12.41 | 11.96 | 12.25 | 14,165,304 | -0.12(-0.95%) |
Jun 05, 2013 | 12.59 | 12.63 | 12.32 | 12.36 | 9,600,734 | -0.26(-2.08%) |
Jun 04, 2013 | 12.69 | 12.88 | 12.52 | 12.63 | 9,303,079 | -0.07(-0.57%) |