Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.37 | 14.51 | 14.35 | 14.45 | 3,505,696 | +0.13(+0.92%) |
Jul 30, 2013 | 14.12 | 14.43 | 14.10 | 14.32 | 2,880,604 | +0.15(+1.04%) |
Jul 29, 2013 | 14.05 | 14.24 | 14.05 | 14.17 | 2,269,752 | +0.04(+0.31%) |
Jul 26, 2013 | 14.04 | 14.17 | 13.88 | 14.12 | 2,352,010 | +0.04(+0.26%) |
Jul 25, 2013 | 13.95 | 14.23 | 13.94 | 14.09 | 2,072,175 | +0.08(+0.58%) |
Jul 24, 2013 | 14.01 | 14.06 | 13.87 | 14.01 | 2,540,356 | +0.05(+0.37%) |
Jul 23, 2013 | 13.90 | 14.04 | 13.84 | 13.95 | 2,103,155 | +0.06(+0.42%) |
Jul 22, 2013 | 13.73 | 13.94 | 13.62 | 13.90 | 4,698,504 | +0.20(+1.45%) |
Jul 19, 2013 | 13.71 | 13.79 | 13.66 | 13.70 | 1,925,618 | -0.03(-0.21%) |
Jul 18, 2013 | 13.81 | 13.90 | 13.72 | 13.73 | 2,520,248 | -0.03(-0.21%) |
Jul 17, 2013 | 13.92 | 13.97 | 13.67 | 13.76 | 3,304,903 | -0.07(-0.53%) |
Jul 16, 2013 | 14.12 | 14.14 | 13.78 | 13.83 | 3,313,247 | -0.27(-1.93%) |
Jul 15, 2013 | 14.12 | 14.20 | 14.02 | 14.10 | 1,461,817 | +0.04(+0.26%) |
Jul 12, 2013 | 14.18 | 14.23 | 13.99 | 14.07 | 1,871,551 | -0.11(-0.78%) |
Jul 11, 2013 | 14.23 | 14.26 | 14.09 | 14.18 | 1,713,196 | +0.12(+0.89%) |
Jul 10, 2013 | 14.07 | 14.13 | 13.98 | 14.05 | 1,645,403 | -0.01(-0.05%) |
Jul 09, 2013 | 14.23 | 14.23 | 13.95 | 14.06 | 3,161,477 | -0.06(-0.42%) |
Jul 08, 2013 | 13.80 | 14.15 | 13.80 | 14.12 | 2,490,743 | +0.35(+2.51%) |
Jul 05, 2013 | 13.68 | 13.78 | 13.53 | 13.77 | 1,445,729 | +0.15(+1.13%) |
Jul 03, 2013 | 13.52 | 13.67 | 13.49 | 13.62 | 1,435,954 | +0.01(+0.11%) |
Jul 02, 2013 | 13.51 | 13.71 | 13.50 | 13.60 | 2,731,480 | +0.06(+0.43%) |
Jul 01, 2013 | 13.50 | 13.65 | 13.45 | 13.54 | 2,604,183 | +0.11(+0.82%) |
Jun 28, 2013 | 13.29 | 13.51 | 13.28 | 13.43 | 2,860,925 | +0.08(+0.61%) |
Jun 27, 2013 | 13.20 | 13.43 | 13.15 | 13.35 | 2,407,616 | +0.19(+1.42%) |
Jun 26, 2013 | 13.35 | 13.42 | 13.13 | 13.16 | 2,750,670 | -0.07(-0.50%) |
Jun 25, 2013 | 12.97 | 13.34 | 12.88 | 13.23 | 4,140,287 | +0.36(+2.78%) |
Jun 24, 2013 | 13.19 | 13.25 | 12.69 | 12.87 | 6,621,254 | -0.45(-3.35%) |
Jun 21, 2013 | 13.45 | 13.49 | 13.20 | 13.32 | 6,246,795 | -0.03(-0.22%) |
Jun 20, 2013 | 13.48 | 13.57 | 13.30 | 13.35 | 5,763,566 | -0.33(-2.40%) |
Jun 19, 2013 | 13.89 | 14.07 | 13.66 | 13.68 | 6,649,129 | -0.32(-2.30%) |
Jun 18, 2013 | 13.95 | 14.05 | 13.87 | 14.00 | 2,389,920 | +0.08(+0.58%) |
Jun 17, 2013 | 14.01 | 14.19 | 13.88 | 13.92 | 3,578,668 | +0.00(+0.00%) |
Jun 14, 2013 | 14.08 | 14.12 | 13.87 | 13.92 | 2,250,849 | -0.15(-1.04%) |
Jun 13, 2013 | 13.87 | 14.13 | 13.81 | 14.06 | 3,612,602 | +0.18(+1.32%) |
Jun 12, 2013 | 14.19 | 14.27 | 13.76 | 13.88 | 4,039,779 | -0.20(-1.40%) |
Jun 11, 2013 | 14.16 | 14.27 | 13.99 | 14.08 | 2,417,651 | -0.23(-1.58%) |
Jun 10, 2013 | 14.57 | 14.68 | 14.27 | 14.30 | 2,377,533 | -0.23(-1.61%) |
Jun 07, 2013 | 14.52 | 14.62 | 14.46 | 14.54 | 2,172,583 | +0.13(+0.91%) |
Jun 06, 2013 | 14.32 | 14.41 | 14.22 | 14.41 | 1,899,300 | +0.12(+0.82%) |
Jun 05, 2013 | 14.45 | 14.60 | 14.25 | 14.29 | 2,577,188 | -0.23(-1.61%) |
Jun 04, 2013 | 14.37 | 14.58 | 14.31 | 14.52 | 3,007,988 | +0.15(+1.07%) |
Jun 03, 2013 | 14.44 | 14.46 | 14.15 | 14.37 | 4,283,352 | -0.09(-0.61%) |
May 31, 2013 | 14.44 | 14.78 | 14.32 | 14.46 | 2,819,548 | +0.02(+0.15%) |
May 30, 2013 | 14.21 | 14.44 | 14.17 | 14.44 | 3,508,073 | +0.30(+2.12%) |
May 29, 2013 | 14.49 | 14.66 | 14.12 | 14.14 | 4,763,974 | -0.44(-3.01%) |
May 28, 2013 | 14.74 | 14.81 | 14.46 | 14.57 | 5,613,029 | -0.04(-0.30%) |
May 24, 2013 | 14.50 | 14.71 | 14.41 | 14.62 | 3,979,767 | -0.07(-0.45%) |
May 23, 2013 | 14.76 | 14.84 | 14.58 | 14.68 | 6,635,029 | -0.28(-1.86%) |
May 22, 2013 | 14.60 | 15.39 | 14.44 | 14.96 | 13,832,321 | +0.12(+0.84%) |
May 21, 2013 | 14.73 | 14.90 | 14.68 | 14.84 | 4,693,772 | +0.07(+0.49%) |
May 20, 2013 | 14.62 | 14.80 | 14.57 | 14.76 | 3,194,969 | +0.12(+0.80%) |
May 17, 2013 | 14.47 | 14.85 | 14.35 | 14.65 | 6,278,873 | +0.18(+1.21%) |
May 16, 2013 | 14.54 | 14.61 | 14.38 | 14.47 | 2,484,610 | -0.07(-0.45%) |
May 15, 2013 | 14.68 | 14.98 | 14.54 | 14.54 | 5,062,121 | +0.20(+1.43%) |
May 13, 2013 | 14.41 | 14.43 | 14.29 | 14.33 | 2,692,925 | -0.09(-0.66%) |
May 10, 2013 | 14.35 | 14.46 | 14.25 | 14.43 | 3,537,866 | +0.13(+0.92%) |
May 09, 2013 | 14.23 | 14.57 | 14.19 | 14.30 | 4,107,309 | +0.09(+0.62%) |
May 08, 2013 | 14.13 | 14.22 | 14.03 | 14.21 | 4,070,120 | +0.06(+0.41%) |
May 07, 2013 | 13.84 | 14.18 | 13.83 | 14.15 | 6,852,876 | +0.15(+1.04%) |
May 06, 2013 | 13.85 | 14.06 | 13.81 | 14.00 | 2,477,225 | +0.12(+0.84%) |
May 03, 2013 | 13.85 | 14.05 | 13.82 | 13.89 | 3,539,391 | +0.10(+0.74%) |
May 02, 2013 | 13.70 | 13.84 | 13.60 | 13.78 | 4,400,038 | +0.10(+0.75%) |