Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.03 | 14.12 | 13.86 | 13.87 | 2,647,200 | -0.16(-1.11%) |
Jul 30, 2013 | 14.09 | 14.13 | 13.94 | 14.02 | 3,232,800 | +0.01(+0.07%) |
Jul 29, 2013 | 13.98 | 14.09 | 13.86 | 14.01 | 3,236,000 | -0.01(-0.05%) |
Jul 26, 2013 | 14.14 | 14.34 | 13.96 | 14.02 | 4,200,800 | -0.29(-2.06%) |
Jul 25, 2013 | 14.65 | 14.65 | 14.17 | 14.31 | 5,104,000 | -0.38(-2.57%) |
Jul 24, 2013 | 14.68 | 14.99 | 14.65 | 14.69 | 5,628,000 | +0.14(+0.96%) |
Jul 23, 2013 | 14.34 | 14.65 | 14.24 | 14.55 | 5,531,200 | +0.57(+4.10%) |
Jul 22, 2013 | 13.85 | 14.04 | 13.81 | 13.98 | 2,075,200 | +0.11(+0.79%) |
Jul 19, 2013 | 13.73 | 13.91 | 13.60 | 13.87 | 2,109,600 | +0.06(+0.45%) |
Jul 18, 2013 | 13.85 | 14.11 | 13.77 | 13.81 | 3,852,000 | +0.03(+0.20%) |
Jul 17, 2013 | 13.86 | 13.93 | 13.66 | 13.78 | 2,897,600 | -0.07(-0.51%) |
Jul 16, 2013 | 13.72 | 13.88 | 13.52 | 13.85 | 4,656,800 | +0.11(+0.76%) |
Jul 15, 2013 | 13.59 | 13.94 | 13.53 | 13.74 | 7,737,600 | +0.14(+1.03%) |
Jul 12, 2013 | 13.66 | 13.75 | 13.58 | 13.61 | 2,104,800 | -0.04(-0.26%) |
Jul 11, 2013 | 13.77 | 13.81 | 13.57 | 13.64 | 2,165,600 | +0.00(+0.00%) |
Jul 10, 2013 | 13.69 | 13.75 | 13.51 | 13.64 | 2,973,600 | -0.04(-0.27%) |
Jul 09, 2013 | 13.70 | 13.88 | 13.59 | 13.68 | 3,155,200 | +0.05(+0.40%) |
Jul 08, 2013 | 13.52 | 13.66 | 13.43 | 13.62 | 2,084,000 | +0.18(+1.36%) |
Jul 05, 2013 | 13.38 | 13.45 | 13.20 | 13.44 | 1,447,200 | +0.23(+1.78%) |
Jul 03, 2013 | 13.21 | 13.26 | 13.01 | 13.21 | 1,380,800 | -0.08(-0.60%) |
Jul 02, 2013 | 13.16 | 13.36 | 13.06 | 13.29 | 2,330,400 | +0.15(+1.14%) |
Jul 01, 2013 | 13.15 | 13.36 | 13.11 | 13.13 | 3,812,800 | +0.02(+0.15%) |
Jun 28, 2013 | 12.95 | 13.19 | 12.89 | 13.12 | 4,376,800 | +0.12(+0.96%) |
Jun 27, 2013 | 12.52 | 13.10 | 12.52 | 12.99 | 5,644,000 | +0.65(+5.25%) |
Jun 26, 2013 | 12.43 | 12.52 | 12.26 | 12.34 | 2,734,400 | +0.01(+0.12%) |
Jun 25, 2013 | 12.56 | 12.56 | 12.22 | 12.33 | 2,737,600 | -0.13(-1.06%) |
Jun 24, 2013 | 12.46 | 12.59 | 12.36 | 12.46 | 2,984,000 | -0.06(-0.48%) |
Jun 21, 2013 | 12.64 | 12.72 | 12.30 | 12.52 | 6,889,600 | -0.08(-0.60%) |
Jun 20, 2013 | 12.77 | 12.78 | 12.54 | 12.60 | 2,463,200 | -0.32(-2.48%) |
Jun 19, 2013 | 13.00 | 13.06 | 12.87 | 12.91 | 1,804,000 | -0.08(-0.62%) |
Jun 18, 2013 | 12.75 | 13.01 | 12.66 | 12.99 | 2,003,200 | +0.29(+2.30%) |
Jun 17, 2013 | 12.67 | 12.97 | 12.62 | 12.70 | 3,849,600 | +0.09(+0.73%) |
Jun 14, 2013 | 12.52 | 12.78 | 12.44 | 12.61 | 5,790,400 | +0.07(+0.54%) |
Jun 13, 2013 | 12.32 | 12.57 | 12.19 | 12.54 | 5,701,600 | +0.21(+1.68%) |
Jun 12, 2013 | 12.43 | 12.46 | 12.18 | 12.34 | 3,160,000 | -0.05(-0.42%) |
Jun 11, 2013 | 12.45 | 12.49 | 12.27 | 12.39 | 1,909,600 | -0.16(-1.28%) |
Jun 10, 2013 | 12.44 | 12.55 | 12.38 | 12.55 | 2,257,600 | +0.12(+0.97%) |
Jun 07, 2013 | 12.15 | 12.56 | 12.15 | 12.43 | 2,335,200 | +0.35(+2.90%) |
Jun 06, 2013 | 11.98 | 12.25 | 11.95 | 12.08 | 3,269,600 | +0.10(+0.79%) |
Jun 05, 2013 | 12.27 | 12.29 | 11.95 | 11.98 | 1,384,000 | -0.29(-2.34%) |
Jun 04, 2013 | 12.22 | 12.45 | 12.06 | 12.27 | 2,158,400 | +0.05(+0.43%) |
Jun 03, 2013 | 12.31 | 12.35 | 11.96 | 12.22 | 6,755,200 | -0.16(-1.27%) |
May 31, 2013 | 12.73 | 12.86 | 12.37 | 12.38 | 3,204,800 | -0.44(-3.41%) |
May 30, 2013 | 12.74 | 12.83 | 12.58 | 12.81 | 1,950,400 | +0.08(+0.63%) |
May 29, 2013 | 12.73 | 12.76 | 12.49 | 12.73 | 1,683,200 | -0.07(-0.59%) |
May 28, 2013 | 12.63 | 12.88 | 12.60 | 12.81 | 2,569,600 | +0.29(+2.34%) |
May 24, 2013 | 12.54 | 12.59 | 12.31 | 12.52 | 2,760,800 | -0.32(-2.49%) |
May 23, 2013 | 12.60 | 12.89 | 12.49 | 12.84 | 2,567,200 | +0.11(+0.88%) |
May 22, 2013 | 12.71 | 12.95 | 12.61 | 12.72 | 2,690,400 | +0.03(+0.24%) |
May 21, 2013 | 12.62 | 12.72 | 12.41 | 12.69 | 3,579,200 | +0.07(+0.55%) |
May 20, 2013 | 12.92 | 12.94 | 12.51 | 12.62 | 4,964,800 | -0.34(-2.64%) |
May 17, 2013 | 13.11 | 13.15 | 12.85 | 12.96 | 3,580,000 | -0.07(-0.56%) |
May 16, 2013 | 12.90 | 13.15 | 12.82 | 13.04 | 3,096,800 | +0.12(+0.89%) |
May 15, 2013 | 12.87 | 13.00 | 12.68 | 12.92 | 6,172,000 | +0.20(+1.53%) |
May 13, 2013 | 12.62 | 12.73 | 12.48 | 12.73 | 2,164,000 | +0.07(+0.57%) |
May 10, 2013 | 12.34 | 12.68 | 12.29 | 12.65 | 2,012,800 | +0.35(+2.84%) |
May 09, 2013 | 12.19 | 12.35 | 12.07 | 12.30 | 2,820,000 | +0.12(+0.96%) |
May 08, 2013 | 12.03 | 12.19 | 12.03 | 12.19 | 2,303,200 | +0.16(+1.31%) |
May 07, 2013 | 11.95 | 12.12 | 11.86 | 12.03 | 3,770,400 | +0.07(+0.63%) |
May 06, 2013 | 11.88 | 11.98 | 11.79 | 11.96 | 2,450,400 | +0.07(+0.61%) |
May 03, 2013 | 11.88 | 12.03 | 11.79 | 11.88 | 3,088,000 | +0.11(+0.93%) |
May 02, 2013 | 11.66 | 11.83 | 11.62 | 11.77 | 2,995,200 | +0.17(+1.49%) |