Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.91 | 13.06 | 12.91 | 12.97 | 1,368,194 | +0.07(+0.53%) |
Jul 30, 2013 | 12.81 | 12.93 | 12.81 | 12.90 | 1,734,155 | +0.10(+0.77%) |
Jul 29, 2013 | 12.58 | 12.81 | 12.58 | 12.81 | 2,130,675 | +0.18(+1.44%) |
Jul 26, 2013 | 12.69 | 12.74 | 12.53 | 12.62 | 1,960,064 | -0.15(-1.19%) |
Jul 25, 2013 | 12.69 | 12.85 | 12.69 | 12.78 | 3,517,339 | +0.04(+0.30%) |
Jul 24, 2013 | 12.75 | 12.83 | 12.70 | 12.74 | 2,538,461 | +0.03(+0.24%) |
Jul 23, 2013 | 12.64 | 12.78 | 12.56 | 12.71 | 2,267,109 | +0.09(+0.72%) |
Jul 22, 2013 | 12.65 | 12.68 | 12.53 | 12.62 | 2,252,988 | -0.05(-0.42%) |
Jul 19, 2013 | 12.84 | 12.84 | 12.65 | 12.67 | 2,111,510 | +0.01(+0.06%) |
Jul 18, 2013 | 12.65 | 12.83 | 12.64 | 12.66 | 1,993,503 | +0.02(+0.18%) |
Jul 17, 2013 | 12.78 | 12.87 | 12.62 | 12.64 | 1,156,845 | -0.13(-1.01%) |
Jul 16, 2013 | 12.87 | 12.90 | 12.69 | 12.77 | 2,324,102 | -0.04(-0.30%) |
Jul 15, 2013 | 12.75 | 12.87 | 12.65 | 12.81 | 2,464,159 | +0.05(+0.42%) |
Jul 12, 2013 | 12.94 | 12.99 | 12.66 | 12.75 | 2,317,346 | -0.23(-1.75%) |
Jul 11, 2013 | 12.96 | 13.11 | 12.84 | 12.98 | 3,081,534 | +0.20(+1.60%) |
Jul 10, 2013 | 12.83 | 12.90 | 12.67 | 12.78 | 3,115,503 | -0.06(-0.47%) |
Jul 09, 2013 | 12.90 | 12.92 | 12.75 | 12.84 | 3,007,382 | -0.02(-0.12%) |
Jul 08, 2013 | 12.75 | 12.90 | 12.68 | 12.85 | 2,945,604 | +0.17(+1.31%) |
Jul 05, 2013 | 12.60 | 12.73 | 12.36 | 12.68 | 1,681,782 | +0.20(+1.64%) |
Jul 03, 2013 | 12.41 | 12.50 | 12.28 | 12.48 | 1,926,615 | -0.02(-0.12%) |
Jul 02, 2013 | 12.67 | 12.86 | 12.40 | 12.50 | 3,346,197 | -0.17(-1.37%) |
Jul 01, 2013 | 12.96 | 13.07 | 12.65 | 12.67 | 3,813,415 | -0.25(-1.93%) |
Jun 28, 2013 | 12.66 | 12.98 | 12.59 | 12.92 | 5,561,475 | +0.25(+1.97%) |
Jun 27, 2013 | 12.32 | 12.70 | 12.31 | 12.67 | 5,317,873 | +0.42(+3.40%) |
Jun 26, 2013 | 12.37 | 12.39 | 12.15 | 12.25 | 2,657,019 | -0.03(-0.25%) |
Jun 25, 2013 | 12.11 | 12.35 | 12.03 | 12.28 | 2,789,111 | +0.29(+2.40%) |
Jun 24, 2013 | 12.20 | 12.22 | 11.87 | 12.00 | 4,308,038 | -0.40(-3.24%) |
Jun 21, 2013 | 12.62 | 12.62 | 12.32 | 12.40 | 5,246,844 | -0.14(-1.09%) |
Jun 20, 2013 | 12.70 | 12.81 | 12.52 | 12.53 | 3,382,288 | -0.27(-2.07%) |
Jun 19, 2013 | 12.85 | 13.04 | 12.75 | 12.80 | 3,391,396 | -0.11(-0.82%) |
Jun 18, 2013 | 12.91 | 12.98 | 12.86 | 12.90 | 3,749,535 | -0.02(-0.12%) |
Jun 17, 2013 | 12.90 | 13.03 | 12.84 | 12.92 | 2,764,452 | +0.08(+0.59%) |
Jun 14, 2013 | 13.08 | 13.08 | 12.76 | 12.84 | 2,907,664 | -0.23(-1.80%) |
Jun 13, 2013 | 12.82 | 13.16 | 12.77 | 13.08 | 3,104,670 | +0.31(+2.46%) |
Jun 12, 2013 | 12.95 | 13.01 | 12.74 | 12.76 | 4,400,454 | -0.11(-0.88%) |
Jun 11, 2013 | 13.13 | 13.17 | 12.87 | 12.88 | 5,705,296 | -0.37(-2.79%) |
Jun 10, 2013 | 13.53 | 13.58 | 13.25 | 13.25 | 3,563,679 | -0.29(-2.12%) |
Jun 07, 2013 | 13.67 | 13.70 | 13.44 | 13.53 | 2,496,053 | -0.03(-0.22%) |
Jun 06, 2013 | 13.59 | 13.64 | 13.45 | 13.56 | 4,155,654 | -0.02(-0.17%) |
Jun 05, 2013 | 13.56 | 13.72 | 13.46 | 13.59 | 4,738,304 | -0.05(-0.33%) |
Jun 04, 2013 | 13.47 | 13.72 | 13.43 | 13.63 | 3,067,965 | +0.15(+1.12%) |
Jun 03, 2013 | 13.59 | 13.63 | 13.32 | 13.48 | 3,397,988 | -0.15(-1.11%) |
May 31, 2013 | 13.48 | 14.04 | 13.41 | 13.63 | 4,367,738 | +0.14(+1.06%) |
May 30, 2013 | 13.54 | 13.68 | 13.35 | 13.49 | 4,433,420 | -0.07(-0.50%) |
May 29, 2013 | 13.74 | 13.81 | 13.38 | 13.56 | 13,630,049 | -1.04(-7.14%) |
May 28, 2013 | 14.64 | 14.71 | 14.37 | 14.60 | 4,105,856 | +0.17(+1.15%) |
May 24, 2013 | 14.51 | 14.51 | 14.21 | 14.43 | 2,016,804 | -0.24(-1.65%) |
May 23, 2013 | 14.67 | 14.75 | 14.50 | 14.67 | 2,365,264 | -0.05(-0.36%) |
May 22, 2013 | 14.92 | 15.06 | 14.64 | 14.73 | 2,990,335 | -0.17(-1.12%) |
May 21, 2013 | 14.86 | 14.97 | 14.74 | 14.89 | 2,038,246 | +0.02(+0.10%) |
May 20, 2013 | 14.78 | 14.89 | 14.70 | 14.88 | 2,644,343 | +0.06(+0.41%) |
May 17, 2013 | 14.58 | 14.87 | 14.55 | 14.82 | 3,275,236 | +0.15(+1.03%) |
May 16, 2013 | 14.73 | 14.82 | 14.61 | 14.67 | 3,241,088 | -0.11(-0.77%) |
May 15, 2013 | 14.57 | 14.79 | 14.54 | 14.78 | 2,920,000 | +0.40(+2.78%) |
May 13, 2013 | 14.58 | 14.59 | 14.30 | 14.38 | 1,772,997 | +0.02(+0.11%) |
May 10, 2013 | 14.41 | 14.47 | 14.33 | 14.36 | 2,150,869 | +0.01(+0.05%) |
May 09, 2013 | 14.23 | 14.62 | 14.23 | 14.36 | 2,848,369 | +0.07(+0.48%) |
May 08, 2013 | 14.41 | 14.42 | 14.15 | 14.29 | 3,357,140 | -0.19(-1.30%) |
May 07, 2013 | 13.88 | 14.48 | 13.73 | 14.48 | 4,847,034 | +0.74(+5.39%) |
May 06, 2013 | 13.87 | 13.96 | 13.70 | 13.74 | 1,581,421 | -0.14(-0.98%) |
May 03, 2013 | 13.75 | 13.96 | 13.65 | 13.87 | 1,647,696 | +0.22(+1.60%) |
May 02, 2013 | 13.63 | 13.68 | 13.53 | 13.65 | 1,369,625 | +0.02(+0.17%) |