Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.57 | 13.69 | 13.53 | 13.61 | 3,517,049 | +0.13(+0.97%) |
Jul 30, 2013 | 13.59 | 13.61 | 13.41 | 13.47 | 1,740,348 | -0.10(-0.73%) |
Jul 29, 2013 | 13.51 | 13.60 | 13.47 | 13.57 | 2,440,411 | +0.05(+0.40%) |
Jul 26, 2013 | 13.50 | 13.54 | 13.45 | 13.52 | 2,316,049 | +0.16(+1.23%) |
Jul 25, 2013 | 13.30 | 13.37 | 13.27 | 13.36 | 2,741,428 | +0.02(+0.14%) |
Jul 24, 2013 | 13.45 | 13.45 | 13.32 | 13.34 | 2,799,766 | +0.09(+0.69%) |
Jul 23, 2013 | 13.23 | 13.31 | 13.18 | 13.25 | 2,850,209 | +0.10(+0.73%) |
Jul 22, 2013 | 13.07 | 13.17 | 13.07 | 13.15 | 3,693,716 | -0.02(-0.18%) |
Jul 19, 2013 | 13.14 | 13.20 | 13.06 | 13.17 | 2,867,168 | -0.00(-0.04%) |
Jul 18, 2013 | 13.21 | 13.26 | 13.17 | 13.18 | 2,212,346 | -0.03(-0.24%) |
Jul 17, 2013 | 13.15 | 13.25 | 13.14 | 13.21 | 2,364,133 | +0.13(+0.98%) |
Jul 16, 2013 | 13.06 | 13.16 | 13.02 | 13.08 | 2,623,919 | -0.09(-0.67%) |
Jul 15, 2013 | 13.13 | 13.21 | 13.08 | 13.17 | 1,834,641 | -0.09(-0.70%) |
Jul 12, 2013 | 13.18 | 13.28 | 13.13 | 13.26 | 1,979,004 | +0.02(+0.17%) |
Jul 11, 2013 | 13.13 | 13.25 | 13.08 | 13.24 | 3,589,801 | +0.23(+1.74%) |
Jul 10, 2013 | 12.88 | 13.05 | 12.86 | 13.01 | 4,430,378 | +0.24(+1.87%) |
Jul 09, 2013 | 12.82 | 12.90 | 12.74 | 12.77 | 1,935,017 | -0.17(-1.34%) |
Jul 08, 2013 | 13.04 | 13.07 | 12.92 | 12.95 | 3,211,600 | +0.06(+0.44%) |
Jul 05, 2013 | 12.97 | 13.03 | 12.87 | 12.89 | 3,176,118 | +0.06(+0.44%) |
Jul 03, 2013 | 12.65 | 12.85 | 12.61 | 12.84 | 3,381,712 | +0.07(+0.55%) |
Jul 02, 2013 | 12.68 | 12.81 | 12.68 | 12.77 | 7,353,787 | +0.01(+0.08%) |
Jul 01, 2013 | 12.68 | 12.88 | 12.65 | 12.75 | 18,865,390 | +0.27(+2.18%) |
Jun 28, 2013 | 12.53 | 12.59 | 12.36 | 12.48 | 4,351,430 | -0.24(-1.92%) |
Jun 27, 2013 | 12.73 | 12.82 | 12.65 | 12.73 | 9,701,718 | +0.24(+1.94%) |
Jun 26, 2013 | 12.57 | 12.60 | 12.48 | 12.48 | 5,171,336 | +0.21(+1.67%) |
Jun 25, 2013 | 12.42 | 12.46 | 12.26 | 12.28 | 4,920,924 | +0.15(+1.26%) |
Jun 24, 2013 | 12.07 | 12.22 | 12.07 | 12.13 | 5,047,508 | -0.28(-2.22%) |
Jun 21, 2013 | 12.48 | 12.55 | 12.32 | 12.40 | 5,390,810 | -0.06(-0.50%) |
Jun 20, 2013 | 12.72 | 12.73 | 12.39 | 12.46 | 7,723,123 | -0.32(-2.53%) |
Jun 19, 2013 | 12.95 | 12.98 | 12.77 | 12.79 | 4,760,980 | -0.25(-1.92%) |
Jun 18, 2013 | 13.08 | 13.13 | 13.03 | 13.04 | 3,028,254 | +0.01(+0.11%) |
Jun 17, 2013 | 13.12 | 13.16 | 12.95 | 13.02 | 6,254,814 | -0.47(-3.51%) |
Jun 14, 2013 | 13.44 | 13.54 | 13.43 | 13.50 | 2,021,575 | +0.02(+0.13%) |
Jun 13, 2013 | 13.34 | 13.58 | 13.31 | 13.48 | 2,069,373 | -0.03(-0.23%) |
Jun 12, 2013 | 13.53 | 13.58 | 13.41 | 13.51 | 5,483,154 | +0.14(+1.02%) |
Jun 11, 2013 | 13.36 | 13.43 | 13.33 | 13.38 | 3,073,904 | +0.19(+1.41%) |
Jun 10, 2013 | 13.11 | 13.25 | 13.09 | 13.19 | 2,784,049 | +0.07(+0.50%) |
Jun 07, 2013 | 13.07 | 13.14 | 13.03 | 13.12 | 2,645,794 | -0.11(-0.86%) |
Jun 06, 2013 | 13.20 | 13.24 | 13.13 | 13.24 | 1,409,622 | +0.10(+0.75%) |
Jun 05, 2013 | 13.14 | 13.19 | 13.07 | 13.14 | 2,063,029 | -0.04(-0.32%) |
Jun 04, 2013 | 13.20 | 13.24 | 13.11 | 13.18 | 4,331,976 | +0.19(+1.46%) |
Jun 03, 2013 | 13.08 | 13.08 | 12.96 | 12.99 | 2,595,426 | +0.02(+0.12%) |
May 31, 2013 | 13.17 | 13.20 | 12.96 | 12.98 | 5,560,351 | -0.43(-3.19%) |
May 30, 2013 | 13.35 | 13.42 | 13.35 | 13.40 | 2,688,552 | +0.12(+0.92%) |
May 29, 2013 | 13.37 | 13.39 | 13.25 | 13.28 | 2,437,134 | -0.23(-1.67%) |
May 28, 2013 | 13.61 | 13.67 | 13.45 | 13.51 | 2,862,152 | -0.08(-0.56%) |
May 24, 2013 | 13.57 | 13.61 | 13.46 | 13.58 | 2,377,541 | -0.02(-0.17%) |
May 23, 2013 | 13.60 | 13.66 | 13.51 | 13.61 | 2,945,023 | -0.05(-0.37%) |
May 22, 2013 | 13.86 | 13.91 | 13.62 | 13.66 | 4,012,113 | -0.13(-0.93%) |
May 21, 2013 | 13.76 | 13.84 | 13.73 | 13.78 | 3,656,669 | -0.04(-0.31%) |
May 20, 2013 | 13.85 | 13.89 | 13.80 | 13.83 | 2,502,226 | -0.03(-0.18%) |
May 17, 2013 | 13.77 | 13.89 | 13.75 | 13.85 | 2,728,429 | +0.00(+0.00%) |
May 16, 2013 | 13.84 | 13.97 | 13.83 | 13.85 | 3,845,999 | -0.31(-2.21%) |
May 15, 2013 | 14.08 | 14.18 | 14.07 | 14.17 | 3,692,449 | +0.19(+1.38%) |
May 13, 2013 | 13.88 | 14.01 | 13.88 | 13.97 | 1,625,682 | +0.12(+0.84%) |
May 10, 2013 | 13.87 | 13.87 | 13.76 | 13.86 | 1,352,538 | -0.02(-0.15%) |
May 09, 2013 | 13.89 | 13.92 | 13.80 | 13.88 | 1,088,642 | -0.01(-0.09%) |
May 08, 2013 | 13.91 | 13.98 | 13.84 | 13.89 | 3,031,531 | -0.03(-0.19%) |
May 07, 2013 | 14.00 | 14.00 | 13.87 | 13.92 | 1,103,305 | -0.04(-0.31%) |
May 06, 2013 | 13.97 | 14.02 | 13.91 | 13.96 | 1,656,733 | +0.09(+0.66%) |
May 03, 2013 | 13.88 | 13.89 | 13.80 | 13.87 | 3,539,619 | -0.01(-0.08%) |
May 02, 2013 | 13.81 | 13.94 | 13.80 | 13.88 | 1,790,257 | +0.01(+0.10%) |