Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 12.55 | 12.78 | 12.34 | 12.38 | 15,373,757 | -0.08(-0.66%) |
Aug 29, 2013 | 12.30 | 12.52 | 12.30 | 12.46 | 13,225,242 | +0.31(+2.52%) |
Aug 28, 2013 | 12.09 | 12.18 | 12.06 | 12.15 | 9,225,263 | +0.21(+1.75%) |
Aug 27, 2013 | 12.01 | 12.08 | 11.91 | 11.94 | 10,885,978 | -0.21(-1.72%) |
Aug 26, 2013 | 12.09 | 12.27 | 12.08 | 12.15 | 9,680,932 | +0.03(+0.25%) |
Aug 23, 2013 | 12.10 | 12.17 | 12.06 | 12.12 | 9,989,168 | +0.12(+1.00%) |
Aug 22, 2013 | 11.87 | 12.05 | 11.86 | 12.00 | 11,227,749 | +0.23(+1.97%) |
Aug 21, 2013 | 11.79 | 11.90 | 11.73 | 11.77 | 13,846,832 | -0.06(-0.51%) |
Aug 20, 2013 | 11.85 | 11.94 | 11.82 | 11.83 | 14,022,224 | +0.01(+0.13%) |
Aug 19, 2013 | 11.96 | 11.98 | 11.82 | 11.82 | 8,531,714 | -0.12(-1.00%) |
Aug 16, 2013 | 12.04 | 12.12 | 11.94 | 11.94 | 14,700,885 | -0.02(-0.19%) |
Aug 15, 2013 | 11.92 | 12.03 | 11.86 | 11.96 | 14,418,386 | -0.04(-0.37%) |
Aug 14, 2013 | 12.17 | 12.18 | 12.00 | 12.00 | 10,463,788 | -0.16(-1.29%) |
Aug 13, 2013 | 12.16 | 12.23 | 12.04 | 12.16 | 22,467,958 | +0.16(+1.37%) |
Aug 12, 2013 | 12.09 | 12.13 | 11.94 | 12.00 | 20,014,370 | -0.12(-0.99%) |
Aug 09, 2013 | 12.07 | 12.16 | 12.06 | 12.12 | 14,166,547 | -0.01(-0.06%) |
Aug 08, 2013 | 12.15 | 12.16 | 12.03 | 12.12 | 14,561,744 | +0.04(+0.31%) |
Aug 07, 2013 | 12.26 | 12.26 | 12.04 | 12.09 | 22,809,254 | -0.31(-2.53%) |
Aug 06, 2013 | 12.45 | 12.56 | 12.38 | 12.40 | 17,936,502 | -0.17(-1.37%) |
Aug 05, 2013 | 12.51 | 12.60 | 12.41 | 12.57 | 9,769,620 | +0.01(+0.12%) |
Aug 02, 2013 | 12.74 | 12.74 | 12.53 | 12.56 | 15,255,533 | -0.34(-2.61%) |
Aug 01, 2013 | 12.74 | 12.91 | 12.68 | 12.89 | 20,191,190 | +0.20(+1.59%) |
Jul 31, 2013 | 12.75 | 12.79 | 12.68 | 12.69 | 14,111,835 | +0.01(+0.06%) |
Jul 30, 2013 | 12.72 | 12.80 | 12.62 | 12.68 | 11,507,369 | +0.20(+1.62%) |
Jul 29, 2013 | 12.59 | 12.60 | 12.47 | 12.48 | 8,006,162 | -0.15(-1.18%) |
Jul 26, 2013 | 12.79 | 12.81 | 12.56 | 12.63 | 20,031,662 | -0.21(-1.63%) |
Jul 25, 2013 | 12.78 | 12.84 | 12.76 | 12.84 | 16,673,425 | +0.12(+0.94%) |
Jul 24, 2013 | 12.76 | 12.87 | 12.68 | 12.72 | 23,118,944 | +0.21(+1.67%) |
Jul 23, 2013 | 12.68 | 12.72 | 12.48 | 12.51 | 19,102,468 | +0.09(+0.72%) |
Jul 22, 2013 | 12.38 | 12.44 | 12.29 | 12.42 | 25,155,444 | +0.10(+0.79%) |
Jul 19, 2013 | 12.27 | 12.35 | 11.88 | 12.32 | 32,521,252 | -0.24(-1.90%) |
Jul 18, 2013 | 13.10 | 13.12 | 12.51 | 12.56 | 58,292,496 | -1.24(-8.99%) |
Jul 17, 2013 | 13.77 | 13.93 | 13.74 | 13.80 | 16,210,629 | +0.03(+0.22%) |
Jul 16, 2013 | 13.63 | 13.79 | 13.63 | 13.77 | 7,502,386 | +0.02(+0.16%) |
Jul 15, 2013 | 13.71 | 13.82 | 13.68 | 13.75 | 8,101,037 | -0.03(-0.22%) |
Jul 12, 2013 | 13.89 | 13.93 | 13.68 | 13.78 | 11,665,311 | -0.07(-0.54%) |
Jul 11, 2013 | 13.83 | 13.95 | 13.80 | 13.86 | 18,353,636 | +0.52(+3.92%) |
Jul 10, 2013 | 13.43 | 13.54 | 13.31 | 13.33 | 10,903,185 | +0.00(+0.00%) |
Jul 09, 2013 | 13.35 | 13.47 | 13.31 | 13.33 | 12,529,329 | +0.18(+1.36%) |
Jul 08, 2013 | 13.36 | 13.39 | 13.13 | 13.15 | 16,460,484 | -0.46(-3.35%) |
Jul 05, 2013 | 13.81 | 13.86 | 13.57 | 13.61 | 18,029,766 | +0.07(+0.50%) |
Jul 03, 2013 | 13.47 | 13.57 | 13.40 | 13.54 | 8,894,986 | +0.09(+0.67%) |
Jul 02, 2013 | 13.56 | 13.71 | 13.44 | 13.45 | 17,172,106 | +0.04(+0.27%) |
Jul 01, 2013 | 13.52 | 13.58 | 13.39 | 13.42 | 16,182,335 | +0.09(+0.71%) |
Jun 28, 2013 | 13.31 | 13.38 | 13.23 | 13.32 | 17,147,760 | +0.28(+2.18%) |
Jun 27, 2013 | 13.01 | 13.18 | 12.96 | 13.04 | 16,797,370 | +0.21(+1.64%) |
Jun 26, 2013 | 12.76 | 12.88 | 12.72 | 12.83 | 12,635,302 | +0.08(+0.63%) |
Jun 25, 2013 | 12.50 | 12.78 | 12.46 | 12.75 | 15,975,236 | +0.44(+3.54%) |
Jun 24, 2013 | 12.20 | 12.41 | 12.10 | 12.31 | 18,143,348 | -0.18(-1.46%) |
Jun 21, 2013 | 12.80 | 12.80 | 12.47 | 12.49 | 31,774,600 | -0.17(-1.32%) |
Jun 20, 2013 | 12.86 | 12.87 | 12.62 | 12.66 | 17,393,138 | -0.42(-3.22%) |
Jun 19, 2013 | 13.31 | 13.42 | 13.08 | 13.08 | 12,275,216 | -0.32(-2.39%) |
Jun 18, 2013 | 13.26 | 13.41 | 13.18 | 13.40 | 7,434,996 | +0.23(+1.71%) |
Jun 17, 2013 | 13.25 | 13.36 | 13.11 | 13.18 | 12,994,952 | +0.09(+0.72%) |
Jun 14, 2013 | 13.28 | 13.33 | 13.02 | 13.08 | 17,670,686 | -0.20(-1.53%) |
Jun 13, 2013 | 13.21 | 13.31 | 13.08 | 13.28 | 15,050,486 | -0.07(-0.49%) |
Jun 12, 2013 | 13.55 | 13.61 | 13.30 | 13.35 | 11,074,224 | -0.12(-0.86%) |
Jun 11, 2013 | 13.55 | 13.63 | 13.45 | 13.47 | 8,801,901 | -0.21(-1.54%) |
Jun 10, 2013 | 13.61 | 13.77 | 13.56 | 13.68 | 10,286,445 | +0.09(+0.64%) |
Jun 07, 2013 | 13.68 | 13.71 | 13.56 | 13.59 | 12,488,922 | +0.07(+0.48%) |
Jun 06, 2013 | 13.56 | 13.63 | 13.45 | 13.52 | 8,940,610 | -0.04(-0.32%) |
Jun 05, 2013 | 13.78 | 13.79 | 13.54 | 13.57 | 8,912,750 | -0.20(-1.48%) |
Jun 04, 2013 | 13.60 | 13.84 | 13.59 | 13.77 | 14,676,648 | +0.17(+1.23%) |