Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.92 | 14.01 | 13.86 | 13.90 | 3,561,603 | -0.04(-0.26%) |
Jul 30, 2013 | 13.98 | 13.98 | 13.90 | 13.93 | 1,607,394 | +0.04(+0.26%) |
Jul 29, 2013 | 13.93 | 13.93 | 13.86 | 13.90 | 2,270,283 | -0.09(-0.67%) |
Jul 26, 2013 | 13.88 | 14.01 | 13.85 | 13.99 | 5,326,154 | +0.01(+0.05%) |
Jul 25, 2013 | 13.93 | 14.00 | 13.87 | 13.98 | 4,008,182 | +0.02(+0.16%) |
Jul 24, 2013 | 13.98 | 14.01 | 13.90 | 13.96 | 5,043,576 | +0.05(+0.37%) |
Jul 23, 2013 | 13.91 | 13.96 | 13.86 | 13.91 | 3,644,801 | +0.20(+1.48%) |
Jul 22, 2013 | 13.62 | 13.72 | 13.61 | 13.71 | 2,699,240 | +0.12(+0.85%) |
Jul 19, 2013 | 13.60 | 13.62 | 13.53 | 13.59 | 3,133,991 | +0.04(+0.27%) |
Jul 18, 2013 | 13.57 | 13.61 | 13.54 | 13.56 | 2,154,893 | -0.05(-0.37%) |
Jul 17, 2013 | 13.64 | 13.69 | 13.60 | 13.61 | 2,315,691 | -0.07(-0.48%) |
Jul 16, 2013 | 13.64 | 13.67 | 13.59 | 13.67 | 2,446,219 | +0.01(+0.05%) |
Jul 15, 2013 | 13.61 | 13.67 | 13.58 | 13.67 | 2,240,235 | +0.00(+0.00%) |
Jul 12, 2013 | 13.66 | 13.68 | 13.61 | 13.67 | 1,627,822 | -0.20(-1.41%) |
Jul 11, 2013 | 13.76 | 13.86 | 13.72 | 13.86 | 3,474,632 | +0.46(+3.41%) |
Jul 10, 2013 | 13.46 | 13.51 | 13.39 | 13.40 | 2,561,061 | +0.03(+0.22%) |
Jul 09, 2013 | 13.35 | 13.43 | 13.33 | 13.37 | 4,139,482 | +0.16(+1.21%) |
Jul 08, 2013 | 13.20 | 13.28 | 13.18 | 13.21 | 2,556,615 | -0.04(-0.33%) |
Jul 05, 2013 | 13.35 | 13.40 | 13.20 | 13.26 | 2,580,888 | +0.08(+0.61%) |
Jul 03, 2013 | 13.16 | 13.24 | 13.12 | 13.18 | 1,680,460 | -0.11(-0.82%) |
Jul 02, 2013 | 13.35 | 13.43 | 13.21 | 13.29 | 2,324,316 | +0.01(+0.11%) |
Jul 01, 2013 | 13.40 | 13.41 | 13.22 | 13.27 | 2,055,143 | -0.03(-0.25%) |
Jun 28, 2013 | 13.34 | 13.37 | 13.27 | 13.31 | 2,466,569 | +0.01(+0.08%) |
Jun 27, 2013 | 13.33 | 13.35 | 13.25 | 13.29 | 2,836,701 | +0.06(+0.48%) |
Jun 26, 2013 | 13.21 | 13.29 | 13.19 | 13.23 | 3,118,307 | +0.21(+1.58%) |
Jun 25, 2013 | 12.98 | 13.07 | 12.94 | 13.03 | 3,832,222 | +0.23(+1.83%) |
Jun 24, 2013 | 12.81 | 12.86 | 12.64 | 12.79 | 20,401,550 | -0.20(-1.53%) |
Jun 21, 2013 | 13.12 | 13.12 | 12.83 | 12.99 | 11,848,626 | +0.02(+0.16%) |
Jun 20, 2013 | 13.24 | 13.32 | 12.80 | 12.97 | 14,615,275 | -0.57(-4.24%) |
Jun 19, 2013 | 13.73 | 13.76 | 13.53 | 13.54 | 5,563,171 | -0.28(-2.05%) |
Jun 18, 2013 | 13.76 | 13.86 | 13.75 | 13.83 | 6,006,448 | +0.13(+0.98%) |
Jun 17, 2013 | 13.73 | 13.77 | 13.66 | 13.69 | 3,827,139 | +0.26(+1.95%) |
Jun 14, 2013 | 13.47 | 13.52 | 13.41 | 13.43 | 9,777,496 | -0.14(-1.04%) |
Jun 13, 2013 | 13.34 | 13.62 | 13.34 | 13.57 | 7,569,454 | +0.24(+1.81%) |
Jun 12, 2013 | 13.33 | 13.37 | 13.17 | 13.33 | 16,683,117 | +0.02(+0.16%) |
Jun 11, 2013 | 13.33 | 13.38 | 13.28 | 13.31 | 5,594,821 | -0.21(-1.52%) |
Jun 10, 2013 | 13.64 | 13.64 | 13.50 | 13.52 | 5,358,043 | -0.11(-0.78%) |
Jun 07, 2013 | 13.59 | 13.63 | 13.46 | 13.62 | 91,152,680 | -0.04(-0.31%) |
Jun 06, 2013 | 13.58 | 13.67 | 13.51 | 13.66 | 11,778,843 | +0.05(+0.37%) |
Jun 05, 2013 | 13.85 | 13.88 | 13.61 | 13.61 | 9,973,433 | -0.43(-3.03%) |
Jun 04, 2013 | 14.12 | 14.13 | 13.98 | 14.04 | 2,493,629 | -0.08(-0.55%) |
Jun 03, 2013 | 14.06 | 14.14 | 14.00 | 14.12 | 3,857,470 | +0.14(+1.02%) |
May 31, 2013 | 14.13 | 14.17 | 13.96 | 13.98 | 4,092,758 | -0.16(-1.10%) |
May 30, 2013 | 14.15 | 14.20 | 14.10 | 14.13 | 3,316,458 | -0.12(-0.85%) |
May 29, 2013 | 14.24 | 14.32 | 14.21 | 14.25 | 4,829,527 | -0.28(-1.95%) |
May 28, 2013 | 14.62 | 14.65 | 14.52 | 14.54 | 4,255,893 | +0.16(+1.14%) |
May 24, 2013 | 14.43 | 14.44 | 14.35 | 14.37 | 5,558,890 | -0.10(-0.69%) |
May 23, 2013 | 14.43 | 14.53 | 14.34 | 14.47 | 8,397,156 | -0.27(-1.83%) |
May 22, 2013 | 14.83 | 14.91 | 14.70 | 14.74 | 3,933,348 | -0.16(-1.05%) |
May 21, 2013 | 14.86 | 14.91 | 14.82 | 14.90 | 4,684,789 | +0.01(+0.05%) |
May 20, 2013 | 14.88 | 14.91 | 14.85 | 14.89 | 3,361,453 | +0.13(+0.91%) |
May 17, 2013 | 14.68 | 14.76 | 14.66 | 14.76 | 1,624,393 | +0.11(+0.73%) |
May 16, 2013 | 14.66 | 14.70 | 14.63 | 14.65 | 1,597,096 | -0.05(-0.34%) |
May 15, 2013 | 14.61 | 14.72 | 14.59 | 14.70 | 4,432,021 | +0.06(+0.44%) |
May 13, 2013 | 14.64 | 14.65 | 14.59 | 14.64 | 2,190,786 | -0.11(-0.72%) |
May 10, 2013 | 14.68 | 14.75 | 14.68 | 14.74 | 2,290,456 | +0.07(+0.48%) |
May 09, 2013 | 14.67 | 14.73 | 14.65 | 14.67 | 4,773,221 | -0.08(-0.53%) |
May 08, 2013 | 14.74 | 14.76 | 14.70 | 14.75 | 4,566,926 | +0.01(+0.10%) |
May 07, 2013 | 14.67 | 14.77 | 14.67 | 14.74 | 5,137,503 | +0.13(+0.87%) |
May 06, 2013 | 14.54 | 14.63 | 14.54 | 14.61 | 2,081,847 | +0.07(+0.49%) |
May 03, 2013 | 14.49 | 14.59 | 14.46 | 14.54 | 2,984,344 | +0.13(+0.89%) |
May 02, 2013 | 14.42 | 14.44 | 14.35 | 14.41 | 5,626,837 | +0.05(+0.35%) |